Namura Shipbuilding Co., Ltd. (TYO:7014)
5,050.00
+640.00 (14.51%)
Oct 24, 2025, 3:30 PM JST
Namura Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4,550.00 | 5,110.00 | 4,465.00 | 5,050.00 | 5,050.00 | 14.51% | 12,883,700 |
| Oct 23, 2025 | 4,220.00 | 4,540.00 | 4,210.00 | 4,410.00 | 4,410.00 | 14.84% | 10,501,800 |
| Oct 22, 2025 | 3,865.00 | 3,945.00 | 3,780.00 | 3,840.00 | 3,840.00 | 1.86% | 3,213,300 |
| Oct 21, 2025 | 3,845.00 | 3,895.00 | 3,725.00 | 3,770.00 | 3,770.00 | -0.40% | 2,036,800 |
| Oct 20, 2025 | 3,845.00 | 3,885.00 | 3,700.00 | 3,785.00 | 3,785.00 | 0.26% | 1,913,700 |
| Oct 17, 2025 | 3,670.00 | 3,910.00 | 3,650.00 | 3,775.00 | 3,775.00 | 2.03% | 3,409,600 |
| Oct 16, 2025 | 3,690.00 | 3,780.00 | 3,645.00 | 3,700.00 | 3,700.00 | 2.21% | 1,717,700 |
| Oct 15, 2025 | 3,635.00 | 3,695.00 | 3,590.00 | 3,620.00 | 3,620.00 | 0.98% | 1,579,100 |
| Oct 14, 2025 | 3,670.00 | 3,695.00 | 3,520.00 | 3,585.00 | 3,585.00 | -2.71% | 2,111,400 |
| Oct 10, 2025 | 3,750.00 | 3,840.00 | 3,605.00 | 3,685.00 | 3,685.00 | -1.86% | 2,156,200 |
| Oct 9, 2025 | 3,915.00 | 3,935.00 | 3,715.00 | 3,755.00 | 3,755.00 | -2.34% | 1,962,500 |
| Oct 8, 2025 | 3,720.00 | 3,955.00 | 3,685.00 | 3,845.00 | 3,845.00 | 3.36% | 3,656,700 |
| Oct 7, 2025 | 3,750.00 | 3,845.00 | 3,640.00 | 3,720.00 | 3,720.00 | 2.90% | 3,345,200 |
| Oct 6, 2025 | 3,545.00 | 3,615.00 | 3,475.00 | 3,615.00 | 3,615.00 | 13.15% | 5,396,000 |
| Oct 3, 2025 | 3,175.00 | 3,200.00 | 3,095.00 | 3,195.00 | 3,195.00 | 1.91% | 1,443,500 |
| Oct 2, 2025 | 3,245.00 | 3,285.00 | 3,135.00 | 3,135.00 | 3,135.00 | -2.94% | 1,366,700 |
| Oct 1, 2025 | 3,370.00 | 3,395.00 | 3,215.00 | 3,230.00 | 3,230.00 | -5.42% | 1,499,100 |
| Sep 30, 2025 | 3,330.00 | 3,455.00 | 3,300.00 | 3,415.00 | 3,415.00 | 2.25% | 1,903,100 |
| Sep 29, 2025 | 3,445.00 | 3,475.00 | 3,335.00 | 3,340.00 | 3,340.00 | -1.62% | 1,545,200 |
| Sep 26, 2025 | 3,370.00 | 3,525.00 | 3,350.00 | 3,395.00 | 3,375.00 | 2.57% | 3,763,100 |
| Sep 25, 2025 | 3,345.00 | 3,415.00 | 3,310.00 | 3,310.00 | 3,290.50 | -1.49% | 2,045,700 |
| Sep 24, 2025 | 3,100.00 | 3,380.00 | 3,090.00 | 3,360.00 | 3,340.21 | 10.16% | 4,412,000 |
| Sep 22, 2025 | 3,105.00 | 3,170.00 | 3,020.00 | 3,050.00 | 3,032.03 | -1.13% | 1,469,800 |
| Sep 19, 2025 | 3,055.00 | 3,125.00 | 3,010.00 | 3,085.00 | 3,066.83 | 2.15% | 2,081,600 |
| Sep 18, 2025 | 3,095.00 | 3,245.00 | 3,020.00 | 3,020.00 | 3,002.21 | - | 3,301,900 |
| Sep 17, 2025 | 3,030.00 | 3,040.00 | 2,995.00 | 3,020.00 | 3,002.21 | -0.98% | 3,301,900 |
| Sep 16, 2025 | 3,200.00 | 3,205.00 | 3,035.00 | 3,050.00 | 3,032.03 | -5.43% | 2,191,300 |
| Sep 12, 2025 | 3,205.00 | 3,270.00 | 3,190.00 | 3,225.00 | 3,206.00 | 1.26% | 1,423,700 |
| Sep 11, 2025 | 3,150.00 | 3,205.00 | 3,110.00 | 3,185.00 | 3,166.24 | 0.79% | 1,744,300 |
| Sep 10, 2025 | 3,220.00 | 3,250.00 | 3,125.00 | 3,160.00 | 3,141.38 | 0.32% | 1,536,700 |
| Sep 9, 2025 | 3,325.00 | 3,360.00 | 3,135.00 | 3,150.00 | 3,131.44 | -3.82% | 2,498,800 |
| Sep 8, 2025 | 3,320.00 | 3,370.00 | 3,220.00 | 3,275.00 | 3,255.71 | -2.24% | 2,253,100 |
| Sep 5, 2025 | 3,310.00 | 3,375.00 | 3,245.00 | 3,350.00 | 3,330.27 | 2.29% | 1,998,800 |
| Sep 4, 2025 | 3,240.00 | 3,305.00 | 3,200.00 | 3,275.00 | 3,255.71 | 1.24% | 1,830,400 |
| Sep 3, 2025 | 3,320.00 | 3,345.00 | 3,200.00 | 3,235.00 | 3,215.94 | -3.72% | 2,244,200 |
| Sep 2, 2025 | 3,455.00 | 3,545.00 | 3,360.00 | 3,360.00 | 3,340.21 | -1.61% | 2,582,500 |
| Sep 1, 2025 | 3,425.00 | 3,520.00 | 3,405.00 | 3,415.00 | 3,394.89 | -3.39% | 2,423,500 |
| Aug 29, 2025 | 3,390.00 | 3,630.00 | 3,385.00 | 3,535.00 | 3,514.18 | 3.21% | 4,541,600 |
| Aug 28, 2025 | 3,310.00 | 3,445.00 | 3,270.00 | 3,425.00 | 3,404.83 | 3.47% | 2,358,300 |
| Aug 27, 2025 | 3,445.00 | 3,485.00 | 3,295.00 | 3,310.00 | 3,290.50 | -1.93% | 2,933,700 |
| Aug 26, 2025 | 3,610.00 | 3,615.00 | 3,370.00 | 3,375.00 | 3,355.12 | -7.02% | 3,870,000 |
| Aug 25, 2025 | 3,475.00 | 3,675.00 | 3,440.00 | 3,630.00 | 3,608.62 | 13.44% | 7,495,900 |
| Aug 22, 2025 | 3,110.00 | 3,280.00 | 3,105.00 | 3,200.00 | 3,181.15 | 3.90% | 3,535,800 |
| Aug 21, 2025 | 3,135.00 | 3,195.00 | 3,080.00 | 3,080.00 | 3,061.86 | -3.14% | 2,063,600 |
| Aug 20, 2025 | 3,330.00 | 3,330.00 | 3,180.00 | 3,180.00 | 3,161.27 | -7.69% | 3,545,900 |
| Aug 19, 2025 | 3,455.00 | 3,490.00 | 3,320.00 | 3,445.00 | 3,424.71 | 2.68% | 4,411,600 |
| Aug 18, 2025 | 3,345.00 | 3,450.00 | 3,330.00 | 3,355.00 | 3,335.24 | 1.05% | 3,441,600 |
| Aug 15, 2025 | 3,235.00 | 3,345.00 | 3,180.00 | 3,320.00 | 3,300.45 | 2.31% | 2,942,300 |
| Aug 14, 2025 | 3,240.00 | 3,285.00 | 3,205.00 | 3,245.00 | 3,225.89 | -0.46% | 1,818,100 |
| Aug 13, 2025 | 3,200.00 | 3,260.00 | 3,110.00 | 3,260.00 | 3,240.80 | 3.49% | 3,014,500 |