Naikai Zosen Corporation (TYO:7018)
Japan · Delayed Price · Currency is JPY 9,250.00
-150.00 (-1.60%)
Jun 4, 2026, 3:30 PM JST
Naikai Zosen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 9,310.00 | 9,400.00 | 9,110.00 | 9,250.00 | 9,250.00 | -1.60% | 20,000 |
| Jun 3, 2026 | 9,640.00 | 9,770.00 | 9,400.00 | 9,400.00 | 9,400.00 | -2.69% | 23,100 |
| Jun 2, 2026 | 9,480.00 | 9,670.00 | 9,250.00 | 9,660.00 | 9,660.00 | 0.73% | 25,600 |
| Jun 1, 2026 | 10,000.00 | 10,150.00 | 9,550.00 | 9,590.00 | 9,590.00 | -4.39% | 24,500 |
| May 29, 2026 | 10,170.00 | 10,180.00 | 9,940.00 | 10,030.00 | 10,030.00 | -1.18% | 12,400 |
| May 28, 2026 | 10,430.00 | 10,730.00 | 10,120.00 | 10,150.00 | 10,150.00 | -2.68% | 19,300 |
| May 27, 2026 | 10,940.00 | 10,940.00 | 10,310.00 | 10,430.00 | 10,430.00 | -1.97% | 28,700 |
| May 26, 2026 | 10,340.00 | 11,170.00 | 9,980.00 | 10,640.00 | 10,640.00 | 4.21% | 44,500 |
| May 25, 2026 | 9,910.00 | 10,210.00 | 9,890.00 | 10,210.00 | 10,210.00 | 3.34% | 26,000 |
| May 22, 2026 | 9,840.00 | 10,220.00 | 9,650.00 | 9,880.00 | 9,880.00 | 0.71% | 32,200 |
| May 21, 2026 | 10,380.00 | 10,430.00 | 9,800.00 | 9,810.00 | 9,810.00 | -6.57% | 46,000 |
| May 20, 2026 | 10,230.00 | 10,530.00 | 9,930.00 | 10,500.00 | 10,500.00 | 5.95% | 70,700 |
| May 19, 2026 | 9,410.00 | 9,910.00 | 9,320.00 | 9,910.00 | 9,910.00 | 7.95% | 121,000 |
| May 18, 2026 | 10,050.00 | 10,050.00 | 9,100.00 | 9,180.00 | 9,180.00 | -7.83% | 28,600 |
| May 15, 2026 | 9,950.00 | 10,250.00 | 9,710.00 | 9,960.00 | 9,960.00 | 1.63% | 38,000 |
| May 14, 2026 | 10,350.00 | 10,350.00 | 9,690.00 | 9,800.00 | 9,800.00 | -2.49% | 41,700 |
| May 13, 2026 | 9,510.00 | 10,200.00 | 9,500.00 | 10,050.00 | 10,050.00 | -13.44% | 92,800 |
| May 12, 2026 | 11,970.00 | 12,040.00 | 11,460.00 | 11,610.00 | 11,610.00 | -4.05% | 40,200 |
| May 11, 2026 | 12,340.00 | 12,340.00 | 11,950.00 | 12,100.00 | 12,100.00 | -1.31% | 21,000 |
| May 8, 2026 | 12,180.00 | 12,320.00 | 11,840.00 | 12,260.00 | 12,260.00 | 1.83% | 17,800 |
| May 7, 2026 | 12,130.00 | 12,340.00 | 12,040.00 | 12,040.00 | 12,040.00 | 0.58% | 19,000 |
| May 1, 2026 | 11,900.00 | 12,130.00 | 11,810.00 | 11,970.00 | 11,970.00 | -0.66% | 40,800 |
| Apr 30, 2026 | 12,050.00 | 12,210.00 | 11,740.00 | 12,050.00 | 12,050.00 | -1.87% | 15,900 |
| Apr 28, 2026 | 11,680.00 | 12,350.00 | 11,680.00 | 12,280.00 | 12,280.00 | 2.50% | 27,000 |
| Apr 27, 2026 | 12,010.00 | 12,170.00 | 11,790.00 | 11,980.00 | 11,980.00 | -1.16% | 42,400 |
| Apr 24, 2026 | 12,260.00 | 12,400.00 | 12,050.00 | 12,120.00 | 12,120.00 | -2.65% | 37,800 |
| Apr 23, 2026 | 13,240.00 | 13,240.00 | 12,210.00 | 12,450.00 | 12,450.00 | -5.75% | 47,700 |
| Apr 22, 2026 | 13,010.00 | 13,230.00 | 12,750.00 | 13,210.00 | 13,210.00 | 0.53% | 73,000 |
| Apr 21, 2026 | 13,150.00 | 13,150.00 | 12,940.00 | 13,140.00 | 13,140.00 | -0.08% | 18,400 |
| Apr 20, 2026 | 13,500.00 | 13,500.00 | 13,150.00 | 13,150.00 | 13,150.00 | -1.50% | 19,000 |
| Apr 17, 2026 | 13,500.00 | 13,500.00 | 13,000.00 | 13,350.00 | 13,350.00 | -0.67% | 17,000 |
| Apr 16, 2026 | 13,410.00 | 13,460.00 | 13,100.00 | 13,440.00 | 13,440.00 | 0.22% | 18,700 |
| Apr 15, 2026 | 14,000.00 | 14,130.00 | 13,340.00 | 13,410.00 | 13,410.00 | -3.66% | 32,400 |
| Apr 14, 2026 | 14,140.00 | 14,150.00 | 13,910.00 | 13,920.00 | 13,920.00 | 0.58% | 16,700 |
| Apr 13, 2026 | 13,800.00 | 14,180.00 | 13,600.00 | 13,840.00 | 13,840.00 | -0.79% | 21,500 |
| Apr 10, 2026 | 14,340.00 | 14,450.00 | 13,930.00 | 13,950.00 | 13,950.00 | -2.72% | 27,800 |
| Apr 9, 2026 | 15,100.00 | 15,100.00 | 14,200.00 | 14,340.00 | 14,340.00 | -3.82% | 26,500 |
| Apr 8, 2026 | 14,740.00 | 14,910.00 | 14,550.00 | 14,910.00 | 14,910.00 | 6.58% | 36,900 |
| Apr 7, 2026 | 14,390.00 | 14,460.00 | 13,890.00 | 13,990.00 | 13,990.00 | -2.03% | 19,300 |
| Apr 6, 2026 | 14,370.00 | 14,550.00 | 14,200.00 | 14,280.00 | 14,280.00 | -0.63% | 11,700 |
| Apr 3, 2026 | 14,310.00 | 14,600.00 | 14,310.00 | 14,370.00 | 14,370.00 | 2.28% | 17,300 |
| 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 | -4.27% | 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 |