Namura Shipbuilding Co., Ltd. (TYO:7014)
Japan · Delayed Price · Currency is JPY 4,055.00
+30.00 (0.75%)
May 7, 2026, 3:30 PM JST
Namura Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4,000.00 | 4,060.00 | 3,980.00 | 4,025.00 | 4,025.00 | -0.62% | 794,000 |
| Apr 30, 2026 | 4,025.00 | 4,060.00 | 3,970.00 | 4,050.00 | 4,050.00 | -2.29% | 928,100 |
| Apr 28, 2026 | 4,095.00 | 4,150.00 | 4,025.00 | 4,145.00 | 4,145.00 | 0.36% | 924,000 |
| Apr 27, 2026 | 4,040.00 | 4,180.00 | 3,950.00 | 4,130.00 | 4,130.00 | 1.85% | 1,509,300 |
| Apr 24, 2026 | 4,100.00 | 4,105.00 | 3,995.00 | 4,055.00 | 4,055.00 | - | 1,114,100 |
| Apr 23, 2026 | 4,320.00 | 4,320.00 | 3,990.00 | 4,055.00 | 4,055.00 | -7.63% | 2,179,100 |
| Apr 22, 2026 | 4,050.00 | 4,435.00 | 3,970.00 | 4,390.00 | 4,390.00 | 8.26% | 3,014,700 |
| Apr 21, 2026 | 4,080.00 | 4,110.00 | 3,920.00 | 4,055.00 | 4,055.00 | -0.49% | 1,432,800 |
| Apr 20, 2026 | 4,060.00 | 4,140.00 | 4,045.00 | 4,075.00 | 4,075.00 | 0.49% | 1,011,600 |
| Apr 17, 2026 | 4,080.00 | 4,105.00 | 3,995.00 | 4,055.00 | 4,055.00 | -1.46% | 849,800 |
| Apr 16, 2026 | 4,025.00 | 4,115.00 | 3,935.00 | 4,115.00 | 4,115.00 | 2.11% | 1,421,900 |
| Apr 15, 2026 | 4,180.00 | 4,195.00 | 4,000.00 | 4,030.00 | 4,030.00 | -3.47% | 1,260,400 |
| Apr 14, 2026 | 4,190.00 | 4,205.00 | 4,130.00 | 4,175.00 | 4,175.00 | 1.33% | 779,500 |
| Apr 13, 2026 | 4,045.00 | 4,170.00 | 4,025.00 | 4,120.00 | 4,120.00 | 1.23% | 1,001,700 |
| Apr 10, 2026 | 4,320.00 | 4,320.00 | 4,035.00 | 4,070.00 | 4,070.00 | -5.68% | 2,145,200 |
| Apr 9, 2026 | 4,610.00 | 4,620.00 | 4,315.00 | 4,315.00 | 4,315.00 | -6.50% | 1,485,700 |
| Apr 8, 2026 | 4,650.00 | 4,695.00 | 4,580.00 | 4,615.00 | 4,615.00 | 6.83% | 1,267,600 |
| Apr 7, 2026 | 4,340.00 | 4,385.00 | 4,270.00 | 4,320.00 | 4,320.00 | -0.46% | 615,600 |
| Apr 6, 2026 | 4,420.00 | 4,465.00 | 4,330.00 | 4,340.00 | 4,340.00 | -0.57% | 760,200 |
| Apr 3, 2026 | 4,365.00 | 4,400.00 | 4,320.00 | 4,365.00 | 4,365.00 | 1.63% | 746,500 |
| Apr 2, 2026 | 4,440.00 | 4,480.00 | 4,215.00 | 4,295.00 | 4,295.00 | -2.94% | 1,546,800 |
| Apr 1, 2026 | 4,385.00 | 4,425.00 | 4,290.00 | 4,425.00 | 4,425.00 | 5.99% | 1,044,300 |
| Mar 31, 2026 | 4,170.00 | 4,340.00 | 4,095.00 | 4,175.00 | 4,175.00 | -2.57% | 1,461,600 |
| Mar 30, 2026 | 4,260.00 | 4,310.00 | 4,140.00 | 4,285.00 | 4,285.00 | -4.99% | 1,119,000 |
| Mar 27, 2026 | 4,540.00 | 4,560.00 | 4,350.00 | 4,510.00 | 4,490.00 | -2.17% | 1,240,800 |
| Mar 26, 2026 | 4,675.00 | 4,750.00 | 4,460.00 | 4,610.00 | 4,589.56 | 2.44% | 1,308,600 |
| Mar 25, 2026 | 4,495.00 | 4,535.00 | 4,375.00 | 4,500.00 | 4,480.04 | 4.17% | 1,215,800 |
| Mar 24, 2026 | 4,695.00 | 4,695.00 | 4,265.00 | 4,320.00 | 4,300.84 | -3.68% | 1,442,100 |
| Mar 23, 2026 | 4,660.00 | 4,695.00 | 4,435.00 | 4,485.00 | 4,465.11 | -10.12% | 1,115,100 |
| Mar 19, 2026 | 4,975.00 | 5,130.00 | 4,955.00 | 4,990.00 | 4,967.87 | -2.73% | 1,252,600 |
| Mar 18, 2026 | 4,935.00 | 5,130.00 | 4,880.00 | 5,130.00 | 5,107.25 | 6.99% | 1,028,800 |
| Mar 17, 2026 | 4,785.00 | 5,020.00 | 4,760.00 | 4,795.00 | 4,773.74 | 0.84% | 1,204,800 |
| Mar 16, 2026 | 4,780.00 | 4,860.00 | 4,625.00 | 4,755.00 | 4,733.91 | -0.21% | 646,600 |
| Mar 13, 2026 | 4,610.00 | 4,835.00 | 4,590.00 | 4,765.00 | 4,743.87 | 0.32% | 1,211,400 |
| Mar 12, 2026 | 4,770.00 | 4,800.00 | 4,635.00 | 4,750.00 | 4,728.94 | -1.86% | 869,300 |
| Mar 11, 2026 | 4,770.00 | 4,970.00 | 4,750.00 | 4,840.00 | 4,818.54 | 1.57% | 940,300 |
| Mar 10, 2026 | 4,860.00 | 4,905.00 | 4,760.00 | 4,765.00 | 4,743.87 | 2.47% | 949,100 |
| Mar 9, 2026 | 4,610.00 | 4,665.00 | 4,435.00 | 4,650.00 | 4,629.38 | -6.25% | 1,490,200 |
| Mar 6, 2026 | 4,860.00 | 4,975.00 | 4,785.00 | 4,960.00 | 4,938.00 | -2.36% | 1,535,800 |
| Mar 5, 2026 | 5,100.00 | 5,350.00 | 4,970.00 | 5,080.00 | 5,057.47 | 7.51% | 1,566,800 |
| Mar 4, 2026 | 5,000.00 | 5,080.00 | 4,575.00 | 4,725.00 | 4,704.05 | -10.00% | 2,332,500 |
| Mar 3, 2026 | 5,600.00 | 5,750.00 | 5,250.00 | 5,250.00 | 5,226.72 | -6.25% | 1,326,100 |
| Mar 2, 2026 | 5,470.00 | 5,680.00 | 5,410.00 | 5,600.00 | 5,575.17 | 0.54% | 1,349,500 |
| Feb 27, 2026 | 5,600.00 | 5,630.00 | 5,460.00 | 5,570.00 | 5,545.30 | -1.94% | 1,275,700 |
| Feb 26, 2026 | 5,500.00 | 5,710.00 | 5,430.00 | 5,680.00 | 5,654.81 | 3.27% | 1,287,100 |
| Feb 25, 2026 | 5,580.00 | 5,630.00 | 5,380.00 | 5,500.00 | 5,475.61 | -0.18% | 1,303,300 |
| Feb 24, 2026 | 5,600.00 | 5,610.00 | 5,430.00 | 5,510.00 | 5,485.57 | -2.13% | 1,611,700 |
| Feb 20, 2026 | 5,640.00 | 5,810.00 | 5,610.00 | 5,630.00 | 5,605.03 | -1.75% | 1,173,600 |
| Feb 19, 2026 | 5,750.00 | 5,830.00 | 5,560.00 | 5,730.00 | 5,704.59 | 0.70% | 1,927,800 |
| Feb 18, 2026 | 5,700.00 | 6,050.00 | 5,670.00 | 5,690.00 | 5,664.77 | 1.79% | 2,493,200 |