Skip to main content
logo
Namura Shipbuilding Co., Ltd. (TYO:7014)
Japan flag Japan · Delayed Price · Currency is JPY
5,050.00
+640.00 (14.51%)
Oct 24, 2025, 3:30 PM JST

Namura Shipbuilding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254,550.005,110.004,465.005,050.005,050.0014.51%12,883,700
Oct 23, 20254,220.004,540.004,210.004,410.004,410.0014.84%10,501,800
Oct 22, 20253,865.003,945.003,780.003,840.003,840.001.86%3,213,300
Oct 21, 20253,845.003,895.003,725.003,770.003,770.00-0.40%2,036,800
Oct 20, 20253,845.003,885.003,700.003,785.003,785.000.26%1,913,700
Oct 17, 20253,670.003,910.003,650.003,775.003,775.002.03%3,409,600
Oct 16, 20253,690.003,780.003,645.003,700.003,700.002.21%1,717,700
Oct 15, 20253,635.003,695.003,590.003,620.003,620.000.98%1,579,100
Oct 14, 20253,670.003,695.003,520.003,585.003,585.00-2.71%2,111,400
Oct 10, 20253,750.003,840.003,605.003,685.003,685.00-1.86%2,156,200
Oct 9, 20253,915.003,935.003,715.003,755.003,755.00-2.34%1,962,500
Oct 8, 20253,720.003,955.003,685.003,845.003,845.003.36%3,656,700
Oct 7, 20253,750.003,845.003,640.003,720.003,720.002.90%3,345,200
Oct 6, 20253,545.003,615.003,475.003,615.003,615.0013.15%5,396,000
Oct 3, 20253,175.003,200.003,095.003,195.003,195.001.91%1,443,500
Oct 2, 20253,245.003,285.003,135.003,135.003,135.00-2.94%1,366,700
Oct 1, 20253,370.003,395.003,215.003,230.003,230.00-5.42%1,499,100
Sep 30, 20253,330.003,455.003,300.003,415.003,415.002.25%1,903,100
Sep 29, 20253,445.003,475.003,335.003,340.003,340.00-1.62%1,545,200
Sep 26, 20253,370.003,525.003,350.003,395.003,375.002.57%3,763,100
Sep 25, 20253,345.003,415.003,310.003,310.003,290.50-1.49%2,045,700
Sep 24, 20253,100.003,380.003,090.003,360.003,340.2110.16%4,412,000
Sep 22, 20253,105.003,170.003,020.003,050.003,032.03-1.13%1,469,800
Sep 19, 20253,055.003,125.003,010.003,085.003,066.832.15%2,081,600
Sep 18, 20253,095.003,245.003,020.003,020.003,002.21-3,301,900
Sep 17, 20253,030.003,040.002,995.003,020.003,002.21-0.98%3,301,900
Sep 16, 20253,200.003,205.003,035.003,050.003,032.03-5.43%2,191,300
Sep 12, 20253,205.003,270.003,190.003,225.003,206.001.26%1,423,700
Sep 11, 20253,150.003,205.003,110.003,185.003,166.240.79%1,744,300
Sep 10, 20253,220.003,250.003,125.003,160.003,141.380.32%1,536,700
Sep 9, 20253,325.003,360.003,135.003,150.003,131.44-3.82%2,498,800
Sep 8, 20253,320.003,370.003,220.003,275.003,255.71-2.24%2,253,100
Sep 5, 20253,310.003,375.003,245.003,350.003,330.272.29%1,998,800
Sep 4, 20253,240.003,305.003,200.003,275.003,255.711.24%1,830,400
Sep 3, 20253,320.003,345.003,200.003,235.003,215.94-3.72%2,244,200
Sep 2, 20253,455.003,545.003,360.003,360.003,340.21-1.61%2,582,500
Sep 1, 20253,425.003,520.003,405.003,415.003,394.89-3.39%2,423,500
Aug 29, 20253,390.003,630.003,385.003,535.003,514.183.21%4,541,600
Aug 28, 20253,310.003,445.003,270.003,425.003,404.833.47%2,358,300
Aug 27, 20253,445.003,485.003,295.003,310.003,290.50-1.93%2,933,700
Aug 26, 20253,610.003,615.003,370.003,375.003,355.12-7.02%3,870,000
Aug 25, 20253,475.003,675.003,440.003,630.003,608.6213.44%7,495,900
Aug 22, 20253,110.003,280.003,105.003,200.003,181.153.90%3,535,800
Aug 21, 20253,135.003,195.003,080.003,080.003,061.86-3.14%2,063,600
Aug 20, 20253,330.003,330.003,180.003,180.003,161.27-7.69%3,545,900
Aug 19, 20253,455.003,490.003,320.003,445.003,424.712.68%4,411,600
Aug 18, 20253,345.003,450.003,330.003,355.003,335.241.05%3,441,600
Aug 15, 20253,235.003,345.003,180.003,320.003,300.452.31%2,942,300
Aug 14, 20253,240.003,285.003,205.003,245.003,225.89-0.46%1,818,100
Aug 13, 20253,200.003,260.003,110.003,260.003,240.803.49%3,014,500