Namura Shipbuilding Co., Ltd. (TYO:7014)
Japan · Delayed Price · Currency is JPY 4,380.00
+70.00 (1.62%)
Aug 12, 2026, 1:30 PM JST
Namura Shipbuilding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4,220.00 | 4,405.00 | 4,110.00 | 4,310.00 | 4,310.00 | -0.46% | 1,306,900 |
| Aug 7, 2026 | 4,580.00 | 4,680.00 | 4,245.00 | 4,330.00 | 4,330.00 | -0.69% | 2,253,300 |
| Aug 6, 2026 | 4,195.00 | 4,410.00 | 4,160.00 | 4,360.00 | 4,360.00 | 1.40% | 1,063,900 |
| Aug 5, 2026 | 4,195.00 | 4,340.00 | 4,140.00 | 4,300.00 | 4,300.00 | 3.49% | 1,044,800 |
| Aug 4, 2026 | 4,090.00 | 4,230.00 | 4,070.00 | 4,155.00 | 4,155.00 | 0.73% | 1,085,900 |
| Aug 3, 2026 | 4,200.00 | 4,210.00 | 4,055.00 | 4,125.00 | 4,125.00 | -4.95% | 1,970,000 |
| Jul 31, 2026 | 4,390.00 | 4,475.00 | 4,240.00 | 4,340.00 | 4,340.00 | 2.12% | 1,471,400 |
| Jul 30, 2026 | 4,135.00 | 4,315.00 | 4,060.00 | 4,250.00 | 4,250.00 | 2.78% | 1,116,000 |
| Jul 29, 2026 | 4,435.00 | 4,440.00 | 3,995.00 | 4,135.00 | 4,135.00 | -5.49% | 1,851,700 |
| Jul 28, 2026 | 4,530.00 | 4,605.00 | 4,325.00 | 4,375.00 | 4,375.00 | -1.91% | 1,748,900 |
| Jul 27, 2026 | 4,345.00 | 4,520.00 | 4,320.00 | 4,460.00 | 4,460.00 | 4.08% | 1,417,500 |
| Jul 24, 2026 | 4,235.00 | 4,410.00 | 4,150.00 | 4,285.00 | 4,285.00 | 1.06% | 1,717,800 |
| Jul 23, 2026 | 4,160.00 | 4,270.00 | 4,130.00 | 4,240.00 | 4,240.00 | 1.92% | 1,197,800 |
| Jul 22, 2026 | 3,960.00 | 4,270.00 | 3,930.00 | 4,160.00 | 4,160.00 | 6.80% | 1,664,700 |
| Jul 21, 2026 | 3,800.00 | 3,925.00 | 3,720.00 | 3,895.00 | 3,895.00 | 2.91% | 761,700 |
| Jul 17, 2026 | 3,755.00 | 3,785.00 | 3,650.00 | 3,785.00 | 3,785.00 | -4.42% | 1,395,500 |
| Jul 16, 2026 | 4,015.00 | 4,110.00 | 3,905.00 | 3,960.00 | 3,960.00 | -1.37% | 937,700 |
| Jul 15, 2026 | 3,950.00 | 4,050.00 | 3,880.00 | 4,015.00 | 4,015.00 | 3.48% | 1,343,300 |
| Jul 14, 2026 | 3,750.00 | 3,935.00 | 3,660.00 | 3,880.00 | 3,880.00 | 2.24% | 1,218,100 |
| Jul 13, 2026 | 3,770.00 | 3,925.00 | 3,760.00 | 3,795.00 | 3,795.00 | -0.13% | 827,200 |
| Jul 10, 2026 | 3,760.00 | 3,885.00 | 3,740.00 | 3,800.00 | 3,800.00 | 1.06% | 702,400 |
| Jul 9, 2026 | 3,880.00 | 3,905.00 | 3,720.00 | 3,760.00 | 3,760.00 | -3.34% | 1,197,500 |
| Jul 8, 2026 | 4,090.00 | 4,245.00 | 3,890.00 | 3,890.00 | 3,890.00 | -7.38% | 1,629,300 |
| Jul 7, 2026 | 4,250.00 | 4,395.00 | 4,085.00 | 4,200.00 | 4,200.00 | 0.48% | 2,796,400 |
| Jul 6, 2026 | 3,675.00 | 4,185.00 | 3,660.00 | 4,180.00 | 4,180.00 | 14.84% | 2,436,500 |
| Jul 3, 2026 | 3,640.00 | 3,710.00 | 3,535.00 | 3,640.00 | 3,640.00 | 1.96% | 970,400 |
| Jul 2, 2026 | 3,510.00 | 3,680.00 | 3,510.00 | 3,570.00 | 3,570.00 | 1.56% | 1,166,500 |
| Jul 1, 2026 | 3,510.00 | 3,615.00 | 3,505.00 | 3,515.00 | 3,515.00 | -0.85% | 775,900 |
| Jun 30, 2026 | 3,620.00 | 3,645.00 | 3,520.00 | 3,545.00 | 3,545.00 | -1.25% | 578,700 |
| Jun 29, 2026 | 3,655.00 | 3,755.00 | 3,540.00 | 3,590.00 | 3,590.00 | -2.71% | 960,900 |
| Jun 26, 2026 | 3,620.00 | 3,730.00 | 3,620.00 | 3,690.00 | 3,690.00 | 1.37% | 892,100 |
| Jun 25, 2026 | 3,730.00 | 3,775.00 | 3,605.00 | 3,640.00 | 3,640.00 | -0.55% | 420,600 |
| Jun 24, 2026 | 3,670.00 | 3,755.00 | 3,630.00 | 3,660.00 | 3,660.00 | -0.41% | 506,900 |
| Jun 23, 2026 | 3,875.00 | 3,905.00 | 3,620.00 | 3,675.00 | 3,675.00 | -4.30% | 1,041,100 |
| Jun 22, 2026 | 3,800.00 | 3,865.00 | 3,705.00 | 3,840.00 | 3,840.00 | - | 884,700 |
| Jun 19, 2026 | 3,840.00 | 3,890.00 | 3,750.00 | 3,840.00 | 3,840.00 | - | 959,700 |
| Jun 18, 2026 | 3,845.00 | 4,015.00 | 3,835.00 | 3,840.00 | 3,840.00 | -0.90% | 803,900 |
| Jun 17, 2026 | 3,755.00 | 3,965.00 | 3,750.00 | 3,875.00 | 3,875.00 | 2.79% | 1,283,000 |
| Jun 16, 2026 | 3,765.00 | 3,865.00 | 3,720.00 | 3,770.00 | 3,770.00 | 0.13% | 1,306,100 |
| Jun 15, 2026 | 3,685.00 | 3,850.00 | 3,655.00 | 3,765.00 | 3,765.00 | 6.21% | 1,842,100 |
| Jun 12, 2026 | 3,480.00 | 3,625.00 | 3,425.00 | 3,545.00 | 3,545.00 | 3.35% | 1,123,200 |
| Jun 11, 2026 | 3,345.00 | 3,510.00 | 3,250.00 | 3,430.00 | 3,430.00 | 0.44% | 1,591,100 |
| Jun 10, 2026 | 3,440.00 | 3,550.00 | 3,385.00 | 3,415.00 | 3,415.00 | -2.71% | 903,000 |
| Jun 9, 2026 | 3,610.00 | 3,640.00 | 3,485.00 | 3,510.00 | 3,510.00 | -2.23% | 1,782,900 |
| Jun 8, 2026 | 3,550.00 | 3,655.00 | 3,525.00 | 3,590.00 | 3,590.00 | -2.84% | 1,128,800 |
| Jun 5, 2026 | 3,655.00 | 3,735.00 | 3,645.00 | 3,695.00 | 3,695.00 | 7.26% | 1,314,900 |
| Jun 4, 2026 | 3,485.00 | 3,545.00 | 3,420.00 | 3,445.00 | 3,445.00 | -3.09% | 1,325,000 |
| Jun 3, 2026 | 3,475.00 | 3,645.00 | 3,405.00 | 3,555.00 | 3,555.00 | 2.45% | 1,314,400 |
| Jun 2, 2026 | 3,455.00 | 3,490.00 | 3,325.00 | 3,470.00 | 3,470.00 | -1.56% | 1,615,200 |
| Jun 1, 2026 | 3,700.00 | 3,745.00 | 3,480.00 | 3,525.00 | 3,525.00 | -5.62% | 1,741,900 |