Naikai Zosen Corporation (TYO:7018)
Japan · Delayed Price · Currency is JPY 8,150.00
-180.00 (-2.16%)
Aug 13, 2025, 3:30 PM JST
Naikai Zosen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 8,350.00 | 8,400.00 | 7,870.00 | 8,330.00 | 8,330.00 | 1.59% | 69,800 |
| Aug 8, 2025 | 8,450.00 | 8,460.00 | 7,800.00 | 8,200.00 | 8,200.00 | -3.87% | 132,400 |
| Aug 7, 2025 | 7,400.00 | 8,620.00 | 7,360.00 | 8,530.00 | 8,530.00 | 17.49% | 344,000 |
| Aug 6, 2025 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 15.97% | 57,300 |
| Aug 5, 2025 | 6,240.00 | 6,340.00 | 6,200.00 | 6,260.00 | 6,260.00 | 1.13% | 25,100 |
| Aug 4, 2025 | 6,040.00 | 6,340.00 | 6,040.00 | 6,190.00 | 6,190.00 | -0.80% | 25,200 |
| Aug 1, 2025 | 6,240.00 | 6,290.00 | 6,160.00 | 6,240.00 | 6,240.00 | - | 24,100 |
| Jul 31, 2025 | 6,060.00 | 6,290.00 | 6,060.00 | 6,240.00 | 6,240.00 | 2.97% | 25,500 |
| Jul 30, 2025 | 6,090.00 | 6,190.00 | 5,980.00 | 6,060.00 | 6,060.00 | 0.17% | 23,300 |
| Jul 29, 2025 | 6,130.00 | 6,180.00 | 6,040.00 | 6,050.00 | 6,050.00 | -1.14% | 20,100 |
| Jul 28, 2025 | 5,970.00 | 6,250.00 | 5,840.00 | 6,120.00 | 6,120.00 | 2.51% | 31,900 |
| Jul 25, 2025 | 5,790.00 | 6,060.00 | 5,750.00 | 5,970.00 | 5,970.00 | 3.11% | 58,000 |
| Jul 24, 2025 | 5,740.00 | 5,810.00 | 5,630.00 | 5,790.00 | 5,790.00 | 1.05% | 30,700 |
| Jul 23, 2025 | 5,640.00 | 5,730.00 | 5,560.00 | 5,730.00 | 5,730.00 | 3.06% | 35,100 |
| Jul 22, 2025 | 5,340.00 | 5,570.00 | 5,340.00 | 5,560.00 | 5,560.00 | 4.12% | 30,800 |
| Jul 18, 2025 | 5,580.00 | 5,580.00 | 5,340.00 | 5,340.00 | 5,340.00 | -2.55% | 31,400 |
| Jul 17, 2025 | 5,390.00 | 5,760.00 | 5,390.00 | 5,480.00 | 5,480.00 | 1.86% | 63,000 |
| Jul 16, 2025 | 5,400.00 | 5,480.00 | 5,380.00 | 5,380.00 | 5,380.00 | -0.37% | 13,600 |
| Jul 15, 2025 | 5,550.00 | 5,560.00 | 5,390.00 | 5,400.00 | 5,400.00 | -2.53% | 31,900 |
| Jul 14, 2025 | 5,520.00 | 5,640.00 | 5,490.00 | 5,540.00 | 5,540.00 | 0.36% | 21,200 |
| Jul 11, 2025 | 5,600.00 | 5,650.00 | 5,440.00 | 5,520.00 | 5,520.00 | -1.60% | 37,200 |
| Jul 10, 2025 | 5,600.00 | 5,650.00 | 5,550.00 | 5,610.00 | 5,610.00 | 0.18% | 22,000 |
| Jul 9, 2025 | 5,640.00 | 5,730.00 | 5,480.00 | 5,600.00 | 5,600.00 | 1.08% | 38,100 |
| Jul 8, 2025 | 5,440.00 | 5,650.00 | 5,440.00 | 5,540.00 | 5,540.00 | 1.84% | 29,500 |
| Jul 7, 2025 | 5,470.00 | 5,530.00 | 5,430.00 | 5,440.00 | 5,440.00 | -1.27% | 18,400 |
| Jul 4, 2025 | 5,700.00 | 5,750.00 | 5,480.00 | 5,510.00 | 5,510.00 | -2.48% | 35,800 |
| Jul 3, 2025 | 5,600.00 | 5,650.00 | 5,520.00 | 5,650.00 | 5,650.00 | 0.71% | 34,200 |
| Jul 2, 2025 | 5,730.00 | 5,800.00 | 5,580.00 | 5,610.00 | 5,610.00 | -3.77% | 57,300 |
| Jul 1, 2025 | 6,000.00 | 6,010.00 | 5,830.00 | 5,830.00 | 5,830.00 | -3.00% | 35,000 |
| Jun 30, 2025 | 6,230.00 | 6,350.00 | 6,010.00 | 6,010.00 | 6,010.00 | -2.12% | 64,400 |
| Jun 27, 2025 | 6,240.00 | 6,250.00 | 6,050.00 | 6,140.00 | 6,140.00 | - | 93,200 |
| Jun 26, 2025 | 6,330.00 | 6,670.00 | 6,050.00 | 6,140.00 | 6,140.00 | -2.07% | 103,200 |
| Jun 25, 2025 | 6,000.00 | 6,360.00 | 5,970.00 | 6,270.00 | 6,270.00 | 7.55% | 110,400 |
| Jun 24, 2025 | 5,890.00 | 5,970.00 | 5,760.00 | 5,830.00 | 5,830.00 | -1.02% | 38,700 |
| Jun 23, 2025 | 6,000.00 | 6,060.00 | 5,850.00 | 5,890.00 | 5,890.00 | -1.83% | 63,800 |
| Jun 20, 2025 | 5,480.00 | 6,060.00 | 5,380.00 | 6,000.00 | 6,000.00 | 8.70% | 222,300 |
| Jun 19, 2025 | 5,390.00 | 5,520.00 | 5,360.00 | 5,520.00 | 5,520.00 | 2.41% | 21,700 |
| Jun 18, 2025 | 5,570.00 | 5,680.00 | 5,360.00 | 5,390.00 | 5,390.00 | -4.09% | 48,800 |
| Jun 17, 2025 | 5,560.00 | 5,690.00 | 5,390.00 | 5,620.00 | 5,620.00 | 1.08% | 54,100 |
| Jun 16, 2025 | 5,660.00 | 5,730.00 | 5,520.00 | 5,560.00 | 5,560.00 | -1.77% | 34,800 |
| Jun 13, 2025 | 5,420.00 | 5,660.00 | 5,360.00 | 5,660.00 | 5,660.00 | 2.54% | 37,600 |
| Jun 12, 2025 | 5,210.00 | 5,560.00 | 5,210.00 | 5,520.00 | 5,520.00 | 6.15% | 48,500 |
| Jun 11, 2025 | 5,350.00 | 5,350.00 | 5,180.00 | 5,200.00 | 5,200.00 | -2.80% | 24,000 |
| Jun 10, 2025 | 5,310.00 | 5,430.00 | 5,240.00 | 5,350.00 | 5,350.00 | 1.52% | 35,400 |
| Jun 9, 2025 | 5,460.00 | 5,480.00 | 5,140.00 | 5,270.00 | 5,270.00 | -2.04% | 37,500 |
| Jun 6, 2025 | 5,540.00 | 5,540.00 | 5,320.00 | 5,380.00 | 5,380.00 | -1.47% | 30,000 |
| Jun 5, 2025 | 5,560.00 | 5,590.00 | 5,400.00 | 5,460.00 | 5,460.00 | -1.09% | 40,600 |
| Jun 4, 2025 | 5,170.00 | 5,640.00 | 5,170.00 | 5,520.00 | 5,520.00 | 7.39% | 82,000 |
| Jun 3, 2025 | 5,040.00 | 5,170.00 | 4,995.00 | 5,140.00 | 5,140.00 | 1.78% | 28,300 |
| Jun 2, 2025 | 5,170.00 | 5,260.00 | 4,920.00 | 5,050.00 | 5,050.00 | -2.32% | 59,700 |