Skip to main content
logo
Namura Shipbuilding Co., Ltd. (TYO:7014)
Japan flag Japan · Delayed Price · Currency is JPY
3,525.00
-210.00 (-5.62%)
Jun 1, 2026, 3:30 PM JST

Namura Shipbuilding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 8, 20264,050.004,070.003,970.003,980.003,980.00-1.85%1,312,000
May 7, 20264,090.004,140.004,050.004,055.004,055.000.75%1,634,000
May 1, 20264,000.004,060.003,980.004,025.004,025.00-0.62%794,000
Apr 30, 20264,025.004,060.003,970.004,050.004,050.00-2.29%928,100
Apr 28, 20264,095.004,150.004,025.004,145.004,145.000.36%924,000
Apr 27, 20264,040.004,180.003,950.004,130.004,130.001.85%1,509,300
Apr 24, 20264,100.004,105.003,995.004,055.004,055.00-1,114,100
Apr 23, 20264,320.004,320.003,990.004,055.004,055.00-7.63%2,179,100
Apr 22, 20264,050.004,435.003,970.004,390.004,390.008.26%3,014,700
Apr 21, 20264,080.004,110.003,920.004,055.004,055.00-0.49%1,432,800
Apr 20, 20264,060.004,140.004,045.004,075.004,075.000.49%1,011,600
Apr 17, 20264,080.004,105.003,995.004,055.004,055.00-1.46%849,800
Apr 16, 20264,025.004,115.003,935.004,115.004,115.002.11%1,421,900
Apr 15, 20264,180.004,195.004,000.004,030.004,030.00-3.47%1,260,400
Apr 14, 20264,190.004,205.004,130.004,175.004,175.001.33%779,500
Apr 13, 20264,045.004,170.004,025.004,120.004,120.001.23%1,001,700
Apr 10, 20264,320.004,320.004,035.004,070.004,070.00-5.68%2,145,200
Apr 9, 20264,610.004,620.004,315.004,315.004,315.00-6.50%1,485,700
Apr 8, 20264,650.004,695.004,580.004,615.004,615.006.83%1,267,600
Apr 7, 20264,340.004,385.004,270.004,320.004,320.00-0.46%615,600
Apr 6, 20264,420.004,465.004,330.004,340.004,340.00-0.57%760,200
Apr 3, 20264,365.004,400.004,320.004,365.004,365.001.63%746,500
Apr 2, 20264,440.004,480.004,215.004,295.004,295.00-2.94%1,546,800
Apr 1, 20264,385.004,425.004,290.004,425.004,425.005.99%1,044,300
Mar 31, 20264,170.004,340.004,095.004,175.004,175.00-2.57%1,461,600
Mar 30, 20264,260.004,310.004,140.004,285.004,285.00-4.35%1,119,000
Mar 27, 20264,540.004,560.004,350.004,510.004,480.00-2.17%1,240,800
Mar 26, 20264,675.004,750.004,460.004,610.004,579.332.44%1,308,600
Mar 25, 20264,495.004,535.004,375.004,500.004,470.074.17%1,215,800
Mar 24, 20264,695.004,695.004,265.004,320.004,291.26-3.68%1,442,100
Mar 23, 20264,660.004,695.004,435.004,485.004,455.17-10.12%1,115,100
Mar 19, 20264,975.005,130.004,955.004,990.004,956.81-2.73%1,252,600
Mar 18, 20264,935.005,130.004,880.005,130.005,095.886.99%1,028,800
Mar 17, 20264,785.005,020.004,760.004,795.004,763.100.84%1,204,800