Naikai Zosen Corporation (TYO:7018)
Japan · Delayed Price · Currency is JPY 14,370
+320 (2.28%)
Apr 3, 2026, 3:30 PM JST
Naikai Zosen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 14,310.00 | 14,600.00 | 14,310.00 | 14,440.00 | - | 2.78% | 6,200 |
| Apr 2, 2026 | 14,600.00 | 14,800.00 | 13,940.00 | 14,050.00 | 14,050.00 | -3.30% | 28,100 |
| Apr 1, 2026 | 14,290.00 | 14,570.00 | 13,940.00 | 14,530.00 | 14,530.00 | 8.51% | 22,400 |
| Mar 31, 2026 | 13,510.00 | 13,930.00 | 13,100.00 | 13,390.00 | 13,390.00 | -2.19% | 30,600 |
| Mar 30, 2026 | 13,890.00 | 13,920.00 | 13,500.00 | 13,690.00 | 13,690.00 | -4.93% | 38,300 |
| Mar 27, 2026 | 14,320.00 | 14,620.00 | 14,050.00 | 14,400.00 | 14,300.00 | -0.41% | 18,000 |
| Mar 26, 2026 | 15,050.00 | 15,510.00 | 14,310.00 | 14,460.00 | 14,359.58 | -3.60% | 43,600 |
| Mar 25, 2026 | 14,760.00 | 15,220.00 | 14,760.00 | 15,000.00 | 14,895.83 | 2.32% | 28,900 |
| Mar 24, 2026 | 14,890.00 | 14,980.00 | 14,250.00 | 14,660.00 | 14,558.19 | 2.30% | 24,200 |
| Mar 23, 2026 | 14,980.00 | 14,990.00 | 14,230.00 | 14,330.00 | 14,230.49 | -7.85% | 32,000 |
| Mar 19, 2026 | 16,180.00 | 16,180.00 | 15,490.00 | 15,550.00 | 15,442.01 | -3.95% | 16,900 |
| Mar 18, 2026 | 15,840.00 | 16,190.00 | 15,410.00 | 16,190.00 | 16,077.57 | 6.23% | 28,900 |
| Mar 17, 2026 | 15,560.00 | 16,050.00 | 15,230.00 | 15,240.00 | 15,134.17 | 0.53% | 37,300 |
| Mar 16, 2026 | 15,210.00 | 15,780.00 | 15,030.00 | 15,160.00 | 15,054.72 | 0.40% | 19,300 |
| Mar 13, 2026 | 14,610.00 | 15,370.00 | 14,610.00 | 15,100.00 | 14,995.14 | 0.60% | 18,400 |
| Mar 12, 2026 | 15,210.00 | 15,360.00 | 14,910.00 | 15,010.00 | 14,905.76 | -1.31% | 17,000 |
| Mar 11, 2026 | 15,590.00 | 15,860.00 | 15,210.00 | 15,210.00 | 15,104.38 | -0.52% | 28,300 |
| Mar 10, 2026 | 15,180.00 | 15,660.00 | 15,160.00 | 15,290.00 | 15,183.82 | 5.59% | 27,400 |
| Mar 9, 2026 | 14,700.00 | 14,780.00 | 13,850.00 | 14,480.00 | 14,379.44 | -5.97% | 56,500 |
| Mar 6, 2026 | 15,630.00 | 15,790.00 | 15,040.00 | 15,400.00 | 15,293.06 | -2.78% | 24,900 |
| Mar 5, 2026 | 15,950.00 | 16,260.00 | 15,460.00 | 15,840.00 | 15,730.00 | 7.76% | 40,300 |
| Mar 4, 2026 | 15,580.00 | 15,880.00 | 14,320.00 | 14,700.00 | 14,597.92 | -9.37% | 64,400 |
| Mar 3, 2026 | 17,360.00 | 18,170.00 | 16,120.00 | 16,220.00 | 16,107.36 | -6.51% | 69,800 |
| Mar 2, 2026 | 17,000.00 | 17,720.00 | 16,800.00 | 17,350.00 | 17,229.51 | -1.08% | 41,700 |
| Feb 27, 2026 | 17,100.00 | 17,710.00 | 16,780.00 | 17,540.00 | 17,418.19 | 1.86% | 37,000 |
| Feb 26, 2026 | 17,100.00 | 17,660.00 | 16,800.00 | 17,220.00 | 17,100.42 | 1.59% | 64,600 |
| Feb 25, 2026 | 16,780.00 | 17,430.00 | 16,650.00 | 16,950.00 | 16,832.29 | 2.67% | 59,400 |
| Feb 24, 2026 | 17,000.00 | 17,030.00 | 16,330.00 | 16,510.00 | 16,395.35 | -2.88% | 50,300 |
| Feb 20, 2026 | 17,370.00 | 17,870.00 | 16,710.00 | 17,000.00 | 16,881.94 | -2.24% | 94,300 |
| Feb 19, 2026 | 18,210.00 | 18,330.00 | 17,000.00 | 17,390.00 | 17,269.24 | -7.35% | 188,600 |
| Feb 18, 2026 | 17,690.00 | 18,990.00 | 17,350.00 | 18,770.00 | 18,639.65 | 8.25% | 193,000 |
| Feb 17, 2026 | 16,600.00 | 17,750.00 | 16,300.00 | 17,340.00 | 17,219.58 | 2.60% | 112,400 |
| Feb 16, 2026 | 16,000.00 | 17,280.00 | 15,920.00 | 16,900.00 | 16,782.64 | 7.44% | 124,500 |
| Feb 13, 2026 | 15,310.00 | 16,170.00 | 15,300.00 | 15,730.00 | 15,620.76 | 0.90% | 82,000 |
| Feb 12, 2026 | 15,780.00 | 15,910.00 | 15,310.00 | 15,590.00 | 15,481.74 | -0.64% | 57,700 |
| Feb 10, 2026 | 15,600.00 | 15,980.00 | 15,030.00 | 15,690.00 | 15,581.04 | 2.42% | 110,400 |
| Feb 9, 2026 | 16,050.00 | 16,460.00 | 15,280.00 | 15,320.00 | 15,213.61 | -2.11% | 134,600 |
| Feb 6, 2026 | 14,800.00 | 15,850.00 | 14,610.00 | 15,650.00 | 15,541.32 | 3.99% | 98,600 |
| Feb 5, 2026 | 16,490.00 | 16,490.00 | 14,740.00 | 15,050.00 | 14,945.49 | -10.36% | 231,500 |
| Feb 4, 2026 | 16,500.00 | 17,150.00 | 15,990.00 | 16,790.00 | 16,673.40 | 4.03% | 119,600 |
| Feb 3, 2026 | 15,940.00 | 16,250.00 | 15,710.00 | 16,140.00 | 16,027.92 | 6.61% | 69,000 |
| Feb 2, 2026 | 15,510.00 | 16,050.00 | 15,010.00 | 15,140.00 | 15,034.86 | 0.20% | 91,600 |
| Jan 30, 2026 | 15,120.00 | 15,180.00 | 14,550.00 | 15,110.00 | 15,005.07 | -1.05% | 47,500 |
| Jan 29, 2026 | 15,290.00 | 15,340.00 | 14,950.00 | 15,270.00 | 15,163.96 | 1.46% | 39,600 |
| Jan 28, 2026 | 15,680.00 | 15,680.00 | 14,980.00 | 15,050.00 | 14,945.49 | -4.02% | 36,100 |
| Jan 27, 2026 | 15,750.00 | 15,760.00 | 15,400.00 | 15,680.00 | 15,571.11 | 0.71% | 25,500 |
| Jan 26, 2026 | 15,840.00 | 15,970.00 | 15,430.00 | 15,570.00 | 15,461.88 | -2.93% | 35,200 |
| Jan 23, 2026 | 16,000.00 | 16,590.00 | 15,810.00 | 16,040.00 | 15,928.61 | 1.33% | 43,900 |
| Jan 22, 2026 | 17,050.00 | 17,050.00 | 15,810.00 | 15,830.00 | 15,720.07 | -5.72% | 58,300 |
| Jan 21, 2026 | 15,860.00 | 17,140.00 | 15,850.00 | 16,790.00 | 16,673.40 | 1.76% | 46,600 |