Skip to main content
logo
Namura Shipbuilding Co., Ltd. (TYO:7014)
Japan flag Japan · Delayed Price · Currency is JPY
3,785.00
-175.00 (-4.42%)
Jul 17, 2026, 3:30 PM JST

Namura Shipbuilding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20263,755.003,785.003,650.003,785.003,785.00-4.42%1,395,500
Jul 16, 20264,015.004,110.003,905.003,960.003,960.00-1.37%937,700
Jul 15, 20263,950.004,050.003,880.004,015.004,015.003.48%1,343,300
Jul 14, 20263,750.003,935.003,660.003,880.003,880.002.24%1,218,100
Jul 13, 20263,770.003,925.003,760.003,795.003,795.00-0.13%827,200
Jul 10, 20263,760.003,885.003,740.003,800.003,800.001.06%702,400
Jul 9, 20263,880.003,905.003,720.003,760.003,760.00-3.34%1,197,500
Jul 8, 20264,090.004,245.003,890.003,890.003,890.00-7.38%1,629,300
Jul 7, 20264,250.004,395.004,085.004,200.004,200.000.48%2,796,400
Jul 6, 20263,675.004,185.003,660.004,180.004,180.0014.84%2,436,500
Jul 3, 20263,640.003,710.003,535.003,640.003,640.001.96%970,400
Jul 2, 20263,510.003,680.003,510.003,570.003,570.001.56%1,166,500
Jul 1, 20263,510.003,615.003,505.003,515.003,515.00-0.85%775,900
Jun 30, 20263,620.003,645.003,520.003,545.003,545.00-1.25%578,700
Jun 29, 20263,655.003,755.003,540.003,590.003,590.00-2.71%960,900
Jun 26, 20263,620.003,730.003,620.003,690.003,690.001.37%892,100
Jun 25, 20263,730.003,775.003,605.003,640.003,640.00-0.55%420,600
Jun 24, 20263,670.003,755.003,630.003,660.003,660.00-0.41%506,900
Jun 23, 20263,875.003,905.003,620.003,675.003,675.00-4.30%1,041,100
Jun 22, 20263,800.003,865.003,705.003,840.003,840.00-884,700
Jun 19, 20263,840.003,890.003,750.003,840.003,840.00-959,700
Jun 18, 20263,845.004,015.003,835.003,840.003,840.00-0.90%803,900
Jun 17, 20263,755.003,965.003,750.003,875.003,875.002.79%1,283,000
Jun 16, 20263,765.003,865.003,720.003,770.003,770.000.13%1,306,100
Jun 15, 20263,685.003,850.003,655.003,765.003,765.006.21%1,842,100
Jun 12, 20263,480.003,625.003,425.003,545.003,545.003.35%1,123,200
Jun 11, 20263,345.003,510.003,250.003,430.003,430.000.44%1,591,100
Jun 10, 20263,440.003,550.003,385.003,415.003,415.00-2.71%903,000
Jun 9, 20263,610.003,640.003,485.003,510.003,510.00-2.23%1,782,900
Jun 8, 20263,550.003,655.003,525.003,590.003,590.00-2.84%1,128,800
Jun 5, 20263,655.003,735.003,645.003,695.003,695.007.26%1,314,900
Jun 4, 20263,485.003,545.003,420.003,445.003,445.00-3.09%1,325,000
Jun 3, 20263,475.003,645.003,405.003,555.003,555.002.45%1,314,400
Jun 2, 20263,455.003,490.003,325.003,470.003,470.00-1.56%1,615,200
Jun 1, 20263,700.003,745.003,480.003,525.003,525.00-5.62%1,741,900
May 29, 20263,790.003,800.003,605.003,735.003,735.00-1.71%1,763,900
May 28, 20264,085.004,110.003,755.003,800.003,800.00-6.75%1,352,400
May 27, 20264,240.004,295.004,030.004,075.004,075.00-3.32%903,400
May 26, 20264,080.004,480.004,065.004,215.004,215.003.31%1,674,700
May 25, 20263,945.004,080.003,925.004,080.004,080.006.95%1,040,400
May 22, 20263,800.003,895.003,725.003,815.003,815.001.60%999,800
May 21, 20263,730.003,825.003,660.003,755.003,755.002.18%1,049,700
May 20, 20263,895.003,895.003,655.003,675.003,675.00-5.41%1,110,900
May 19, 20264,080.004,110.003,835.003,885.003,885.00-6.39%1,733,300
May 18, 20264,375.004,380.004,055.004,150.004,150.00-5.14%2,957,200
May 15, 20264,095.004,375.004,030.004,375.004,375.0019.05%3,007,100
May 14, 20264,005.004,030.003,570.003,675.003,675.00-8.81%2,677,200
May 13, 20264,040.004,140.004,015.004,030.004,030.000.25%1,590,500
May 12, 20264,070.004,100.004,020.004,020.004,020.000.12%1,341,800
May 11, 20263,975.004,055.003,970.004,015.004,015.000.88%1,082,800