Namura Shipbuilding Co., Ltd. (TYO:7014)
Japan · Delayed Price · Currency is JPY 3,780.00
-240.00 (-5.97%)
Nov 5, 2026, 3:30 PM JST
Namura Shipbuilding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4,010.00 | 4,025.00 | 3,765.00 | 3,780.00 | 3,780.00 | -5.97% | 888,600 |
| Nov 4, 2026 | 4,065.00 | 4,080.00 | 3,800.00 | 4,020.00 | 4,020.00 | -0.25% | 971,500 |
| Nov 2, 2026 | 3,895.00 | 4,065.00 | 3,880.00 | 4,030.00 | 4,030.00 | 1.38% | 710,300 |
| Oct 30, 2026 | 4,100.00 | 4,145.00 | 3,940.00 | 3,975.00 | 3,975.00 | -4.56% | 686,100 |
| Oct 29, 2026 | 4,260.00 | 4,285.00 | 4,130.00 | 4,165.00 | 4,165.00 | -0.83% | 897,300 |
| Oct 28, 2026 | 4,255.00 | 4,300.00 | 4,135.00 | 4,200.00 | 4,200.00 | -0.12% | 620,900 |
| Oct 27, 2026 | 4,275.00 | 4,335.00 | 4,190.00 | 4,205.00 | 4,205.00 | - | 683,400 |
| Oct 26, 2026 | 4,100.00 | 4,290.00 | 4,100.00 | 4,205.00 | 4,205.00 | 1.57% | 812,700 |
| Oct 23, 2026 | 4,075.00 | 4,145.00 | 3,995.00 | 4,140.00 | 4,140.00 | -0.72% | 949,500 |
| Oct 22, 2026 | 4,340.00 | 4,385.00 | 4,155.00 | 4,170.00 | 4,170.00 | -3.47% | 680,800 |
| Oct 21, 2026 | 4,310.00 | 4,425.00 | 4,305.00 | 4,320.00 | 4,320.00 | 0.12% | 657,700 |
| Oct 20, 2026 | 4,470.00 | 4,555.00 | 4,275.00 | 4,315.00 | 4,315.00 | -4.43% | 743,400 |
| Oct 19, 2026 | 4,360.00 | 4,530.00 | 4,305.00 | 4,515.00 | 4,515.00 | 0.33% | 705,600 |
| Oct 16, 2026 | 4,385.00 | 4,515.00 | 4,360.00 | 4,500.00 | 4,500.00 | 3.45% | 785,400 |
| Oct 15, 2026 | 4,550.00 | 4,560.00 | 4,350.00 | 4,350.00 | 4,350.00 | -6.65% | 1,097,100 |
| Oct 14, 2026 | 4,550.00 | 4,740.00 | 4,540.00 | 4,660.00 | 4,660.00 | 1.75% | 934,400 |
| Oct 13, 2026 | 4,600.00 | 4,625.00 | 4,505.00 | 4,580.00 | 4,580.00 | -1.19% | 825,900 |
| Oct 9, 2026 | 4,400.00 | 4,640.00 | 4,390.00 | 4,635.00 | 4,635.00 | 4.51% | 1,292,400 |
| Oct 8, 2026 | 4,475.00 | 4,550.00 | 4,365.00 | 4,435.00 | 4,435.00 | -3.27% | 1,250,600 |
| Oct 7, 2026 | 4,600.00 | 4,735.00 | 4,530.00 | 4,585.00 | 4,585.00 | -0.97% | 968,500 |
| Oct 6, 2026 | 4,735.00 | 4,760.00 | 4,535.00 | 4,630.00 | 4,630.00 | -1.07% | 1,260,800 |
| Oct 5, 2026 | 4,835.00 | 4,860.00 | 4,605.00 | 4,680.00 | 4,680.00 | -2.19% | 1,395,600 |
| Oct 2, 2026 | 4,800.00 | 4,850.00 | 4,680.00 | 4,785.00 | 4,785.00 | 1.06% | 1,133,000 |
| Oct 1, 2026 | 4,760.00 | 4,770.00 | 4,630.00 | 4,735.00 | 4,735.00 | -0.73% | 928,300 |
| Sep 30, 2026 | 4,810.00 | 4,835.00 | 4,695.00 | 4,770.00 | 4,770.00 | 0.21% | 814,500 |
| Sep 29, 2026 | 4,820.00 | 4,865.00 | 4,720.00 | 4,760.00 | 4,760.00 | 0.11% | 732,400 |
| Sep 28, 2026 | 4,935.00 | 4,940.00 | 4,770.00 | 4,785.00 | 4,755.00 | -1.95% | 830,800 |
| Sep 25, 2026 | 4,910.00 | 4,935.00 | 4,835.00 | 4,880.00 | 4,849.40 | -0.51% | 717,100 |
| Sep 24, 2026 | 5,130.00 | 5,170.00 | 4,895.00 | 4,905.00 | 4,874.25 | -3.25% | 1,219,500 |
| Sep 18, 2026 | 5,060.00 | 5,110.00 | 4,920.00 | 5,070.00 | 5,038.21 | 0.20% | 1,561,900 |
| Sep 17, 2026 | 4,705.00 | 5,090.00 | 4,705.00 | 5,060.00 | 5,028.28 | 8.47% | 2,422,200 |
| Sep 16, 2026 | 4,820.00 | 4,850.00 | 4,605.00 | 4,665.00 | 4,635.75 | -1.79% | 1,386,900 |
| Sep 15, 2026 | 4,650.00 | 4,810.00 | 4,635.00 | 4,750.00 | 4,720.22 | - | 1,329,200 |
| Sep 14, 2026 | 4,540.00 | 4,765.00 | 4,495.00 | 4,750.00 | 4,720.22 | 3.71% | 1,391,100 |
| Sep 11, 2026 | 4,405.00 | 4,660.00 | 4,390.00 | 4,580.00 | 4,551.29 | -1.93% | 2,414,400 |
| Sep 10, 2026 | 4,825.00 | 4,830.00 | 4,620.00 | 4,670.00 | 4,640.72 | -4.60% | 1,665,400 |
| Sep 9, 2026 | 4,815.00 | 4,980.00 | 4,765.00 | 4,895.00 | 4,864.31 | 0.62% | 1,523,700 |
| Sep 8, 2026 | 5,060.00 | 5,070.00 | 4,865.00 | 4,865.00 | 4,834.50 | -4.23% | 1,613,900 |
| Sep 7, 2026 | 4,870.00 | 5,140.00 | 4,850.00 | 5,080.00 | 5,048.15 | 5.83% | 2,755,600 |
| Sep 4, 2026 | 4,650.00 | 4,815.00 | 4,625.00 | 4,800.00 | 4,769.91 | 4.35% | 1,878,300 |
| Sep 3, 2026 | 4,510.00 | 4,700.00 | 4,510.00 | 4,600.00 | 4,571.16 | 2.56% | 1,489,300 |
| Sep 2, 2026 | 4,450.00 | 4,535.00 | 4,405.00 | 4,485.00 | 4,456.88 | -1.75% | 1,512,600 |
| Sep 1, 2026 | 4,835.00 | 4,895.00 | 4,520.00 | 4,565.00 | 4,536.38 | -5.68% | 1,853,900 |
| Aug 31, 2026 | 4,740.00 | 4,875.00 | 4,685.00 | 4,840.00 | 4,809.66 | -0.82% | 1,724,700 |
| Aug 28, 2026 | 4,775.00 | 4,950.00 | 4,760.00 | 4,880.00 | 4,849.40 | 2.20% | 1,977,400 |
| Aug 27, 2026 | 4,730.00 | 4,775.00 | 4,645.00 | 4,775.00 | 4,745.06 | 3.69% | 1,477,000 |
| Aug 26, 2026 | 4,560.00 | 4,670.00 | 4,505.00 | 4,605.00 | 4,576.13 | 1.21% | 1,134,100 |
| Aug 25, 2026 | 4,490.00 | 4,630.00 | 4,445.00 | 4,550.00 | 4,521.47 | 1.34% | 1,274,300 |
| Aug 24, 2026 | 4,405.00 | 4,535.00 | 4,325.00 | 4,490.00 | 4,461.85 | 1.58% | 1,593,900 |
| Aug 21, 2026 | 4,445.00 | 4,505.00 | 4,230.00 | 4,420.00 | 4,392.29 | -3.60% | 2,322,900 |