Naikai Zosen Corporation (TYO:7018)
Japan · Delayed Price · Currency is JPY 16,900
+1,170 (7.44%)
Feb 16, 2026, 3:30 PM JST
Naikai Zosen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 16,000.00 | 17,280.00 | 15,920.00 | 16,900.00 | 16,900.00 | 7.44% | 124,500 |
| Feb 13, 2026 | 15,310.00 | 16,170.00 | 15,300.00 | 15,730.00 | 15,730.00 | 0.90% | 82,000 |
| Feb 12, 2026 | 15,780.00 | 15,910.00 | 15,310.00 | 15,590.00 | 15,590.00 | -0.64% | 57,700 |
| Feb 10, 2026 | 15,600.00 | 15,980.00 | 15,030.00 | 15,690.00 | 15,690.00 | 2.42% | 110,400 |
| Feb 9, 2026 | 16,050.00 | 16,460.00 | 15,280.00 | 15,320.00 | 15,320.00 | -2.11% | 134,600 |
| Feb 6, 2026 | 14,800.00 | 15,850.00 | 14,610.00 | 15,650.00 | 15,650.00 | 3.99% | 96,400 |
| Feb 5, 2026 | 16,490.00 | 16,490.00 | 14,740.00 | 15,050.00 | 15,050.00 | -10.36% | 231,500 |
| Feb 4, 2026 | 16,500.00 | 17,150.00 | 15,990.00 | 16,790.00 | 16,790.00 | 4.03% | 119,600 |
| Feb 3, 2026 | 15,940.00 | 16,250.00 | 15,710.00 | 16,140.00 | 16,140.00 | 6.61% | 69,000 |
| Feb 2, 2026 | 15,510.00 | 16,050.00 | 15,010.00 | 15,140.00 | 15,140.00 | 0.20% | 91,600 |
| Jan 30, 2026 | 15,120.00 | 15,180.00 | 14,550.00 | 15,110.00 | 15,110.00 | -1.05% | 47,500 |
| Jan 29, 2026 | 15,290.00 | 15,340.00 | 14,950.00 | 15,270.00 | 15,270.00 | 1.46% | 39,600 |
| Jan 28, 2026 | 15,680.00 | 15,680.00 | 14,980.00 | 15,050.00 | 15,050.00 | -4.02% | 36,100 |
| Jan 27, 2026 | 15,750.00 | 15,760.00 | 15,400.00 | 15,680.00 | 15,680.00 | 0.71% | 25,500 |
| Jan 26, 2026 | 15,840.00 | 15,970.00 | 15,430.00 | 15,570.00 | 15,570.00 | -2.93% | 35,200 |
| Jan 23, 2026 | 16,000.00 | 16,590.00 | 15,810.00 | 16,040.00 | 16,040.00 | 1.33% | 43,900 |
| Jan 22, 2026 | 17,050.00 | 17,050.00 | 15,810.00 | 15,830.00 | 15,830.00 | -5.72% | 58,300 |
| Jan 21, 2026 | 15,860.00 | 17,140.00 | 15,850.00 | 16,790.00 | 16,790.00 | 1.76% | 46,600 |
| Jan 20, 2026 | 17,790.00 | 17,850.00 | 16,500.00 | 16,500.00 | 16,500.00 | -7.09% | 70,500 |
| Jan 19, 2026 | 17,750.00 | 17,880.00 | 17,400.00 | 17,760.00 | 17,760.00 | -0.06% | 37,300 |
| Jan 16, 2026 | 18,570.00 | 19,160.00 | 17,600.00 | 17,770.00 | 17,770.00 | -2.36% | 95,700 |
| Jan 15, 2026 | 16,900.00 | 18,260.00 | 16,840.00 | 18,200.00 | 18,200.00 | 6.43% | 110,800 |
| Jan 14, 2026 | 16,900.00 | 17,400.00 | 16,670.00 | 17,100.00 | 17,100.00 | 1.97% | 74,000 |
| Jan 13, 2026 | 16,500.00 | 17,010.00 | 16,090.00 | 16,770.00 | 16,770.00 | 5.74% | 80,500 |
| Jan 9, 2026 | 15,820.00 | 15,940.00 | 15,410.00 | 15,860.00 | 15,860.00 | 1.41% | 52,800 |
| Jan 8, 2026 | 15,580.00 | 15,900.00 | 15,120.00 | 15,640.00 | 15,640.00 | 0.45% | 52,700 |
| Jan 7, 2026 | 14,660.00 | 15,850.00 | 14,660.00 | 15,570.00 | 15,570.00 | 6.50% | 77,400 |
| Jan 6, 2026 | 14,810.00 | 14,910.00 | 14,610.00 | 14,620.00 | 14,620.00 | -0.54% | 25,500 |
| Jan 5, 2026 | 14,310.00 | 15,100.00 | 14,310.00 | 14,700.00 | 14,700.00 | 3.81% | 63,900 |
| Dec 30, 2025 | 14,630.00 | 14,800.00 | 14,120.00 | 14,160.00 | 14,160.00 | -2.41% | 30,200 |
| Dec 29, 2025 | 13,920.00 | 14,630.00 | 13,880.00 | 14,510.00 | 14,510.00 | 5.37% | 66,700 |
| Dec 26, 2025 | 13,610.00 | 13,830.00 | 13,500.00 | 13,770.00 | 13,770.00 | -0.22% | 50,400 |
| Dec 25, 2025 | 14,230.00 | 14,370.00 | 13,700.00 | 13,800.00 | 13,800.00 | -4.89% | 57,000 |
| Dec 24, 2025 | 14,580.00 | 14,630.00 | 14,390.00 | 14,510.00 | 14,510.00 | -1.49% | 27,300 |
| Dec 23, 2025 | 14,320.00 | 14,770.00 | 14,120.00 | 14,730.00 | 14,730.00 | 3.08% | 45,500 |
| Dec 22, 2025 | 14,650.00 | 14,960.00 | 14,140.00 | 14,290.00 | 14,290.00 | -0.90% | 56,000 |
| Dec 19, 2025 | 13,610.00 | 14,800.00 | 13,550.00 | 14,420.00 | 14,420.00 | 8.34% | 97,400 |
| Dec 18, 2025 | 13,110.00 | 13,530.00 | 13,010.00 | 13,310.00 | 13,310.00 | -2.35% | 52,600 |
| Dec 17, 2025 | 14,320.00 | 14,330.00 | 13,360.00 | 13,630.00 | 13,630.00 | -4.42% | 68,600 |
| Dec 16, 2025 | 15,060.00 | 15,100.00 | 14,180.00 | 14,260.00 | 14,260.00 | -5.75% | 65,100 |
| Dec 15, 2025 | 15,100.00 | 15,360.00 | 14,990.00 | 15,130.00 | 15,130.00 | -0.98% | 27,900 |
| Dec 12, 2025 | 15,050.00 | 15,400.00 | 14,920.00 | 15,280.00 | 15,280.00 | 1.93% | 48,000 |
| Dec 11, 2025 | 15,140.00 | 15,430.00 | 14,950.00 | 14,990.00 | 14,990.00 | -0.93% | 33,000 |
| Dec 10, 2025 | 16,270.00 | 16,270.00 | 15,070.00 | 15,130.00 | 15,130.00 | -5.61% | 60,200 |
| Dec 9, 2025 | 15,700.00 | 16,520.00 | 15,580.00 | 16,030.00 | 16,030.00 | 2.10% | 56,700 |
| Dec 8, 2025 | 15,700.00 | 16,680.00 | 15,600.00 | 15,700.00 | 15,700.00 | 1.62% | 93,200 |
| Dec 5, 2025 | 15,190.00 | 15,850.00 | 14,850.00 | 15,450.00 | 15,450.00 | 3.07% | 63,600 |
| Dec 4, 2025 | 15,160.00 | 15,340.00 | 14,700.00 | 14,990.00 | 14,990.00 | -2.03% | 56,900 |
| Dec 3, 2025 | 15,200.00 | 15,460.00 | 14,980.00 | 15,300.00 | 15,300.00 | 0.66% | 65,800 |
| Dec 2, 2025 | 15,420.00 | 15,850.00 | 15,150.00 | 15,200.00 | 15,200.00 | -3.49% | 51,800 |