Namura Shipbuilding Co., Ltd. (TYO:7014)
Japan · Delayed Price · Currency is JPY 4,350.00
-310.00 (-6.65%)
Oct 15, 2026, 3:30 PM JST
Namura Shipbuilding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4,660.00 | 4,660.00 | 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 |
| Aug 20, 2026 | 4,640.00 | 4,950.00 | 4,500.00 | 4,585.00 | 4,556.25 | 6.88% | 3,509,700 |
| Aug 19, 2026 | 4,480.00 | 4,500.00 | 4,265.00 | 4,290.00 | 4,263.10 | -7.14% | 1,448,700 |
| Aug 18, 2026 | 4,440.00 | 4,670.00 | 4,390.00 | 4,620.00 | 4,591.03 | 2.44% | 1,514,500 |
| Aug 17, 2026 | 4,470.00 | 4,595.00 | 4,440.00 | 4,510.00 | 4,481.72 | 1.23% | 976,000 |
| Aug 14, 2026 | 4,430.00 | 4,580.00 | 4,425.00 | 4,455.00 | 4,427.07 | 0.79% | 1,610,500 |
| Aug 13, 2026 | 4,385.00 | 4,545.00 | 4,385.00 | 4,420.00 | 4,392.29 | 0.80% | 991,400 |
| Aug 12, 2026 | 4,290.00 | 4,445.00 | 4,280.00 | 4,385.00 | 4,357.51 | 1.74% | 814,700 |
| Aug 10, 2026 | 4,220.00 | 4,405.00 | 4,110.00 | 4,310.00 | 4,282.98 | -0.46% | 1,306,900 |
| Aug 7, 2026 | 4,580.00 | 4,680.00 | 4,245.00 | 4,330.00 | 4,302.85 | -0.69% | 2,253,300 |
| Aug 6, 2026 | 4,195.00 | 4,410.00 | 4,160.00 | 4,360.00 | 4,332.66 | 1.40% | 1,063,900 |
| Aug 5, 2026 | 4,195.00 | 4,340.00 | 4,140.00 | 4,300.00 | 4,273.04 | 3.49% | 1,044,800 |
| Aug 4, 2026 | 4,090.00 | 4,230.00 | 4,070.00 | 4,155.00 | 4,128.95 | 0.73% | 1,085,900 |
| Aug 3, 2026 | 4,200.00 | 4,210.00 | 4,055.00 | 4,125.00 | 4,099.14 | -4.95% | 1,970,000 |
| Jul 31, 2026 | 4,390.00 | 4,475.00 | 4,240.00 | 4,340.00 | 4,312.79 | 2.12% | 1,471,400 |