Naikai Zosen Corporation (TYO:7018)
Japan · Delayed Price · Currency is JPY 13,300
+620 (4.89%)
Sep 14, 2026, 3:30 PM JST
Naikai Zosen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 12,600.00 | 13,320.00 | 12,370.00 | 13,300.00 | 13,300.00 | 4.89% | 34,800 |
| Sep 11, 2026 | 12,440.00 | 13,340.00 | 12,350.00 | 12,680.00 | 12,680.00 | -1.71% | 29,900 |
| Sep 10, 2026 | 13,390.00 | 13,480.00 | 12,610.00 | 12,900.00 | 12,900.00 | -4.16% | 20,200 |
| Sep 9, 2026 | 13,370.00 | 13,740.00 | 13,110.00 | 13,460.00 | 13,460.00 | 0.67% | 20,600 |
| Sep 8, 2026 | 13,780.00 | 13,850.00 | 13,150.00 | 13,370.00 | 13,370.00 | -3.67% | 16,900 |
| Sep 7, 2026 | 13,500.00 | 13,900.00 | 13,450.00 | 13,880.00 | 13,880.00 | 4.36% | 38,100 |
| Sep 4, 2026 | 12,550.00 | 13,390.00 | 12,550.00 | 13,300.00 | 13,300.00 | 5.98% | 40,000 |
| Sep 3, 2026 | 12,140.00 | 12,700.00 | 12,000.00 | 12,550.00 | 12,550.00 | 4.24% | 26,300 |
| Sep 2, 2026 | 12,380.00 | 12,380.00 | 11,970.00 | 12,040.00 | 12,040.00 | -4.22% | 35,300 |
| Sep 1, 2026 | 12,900.00 | 13,000.00 | 12,280.00 | 12,570.00 | 12,570.00 | -2.56% | 34,400 |
| Aug 31, 2026 | 13,280.00 | 13,280.00 | 12,610.00 | 12,900.00 | 12,900.00 | -2.86% | 33,100 |
| Aug 28, 2026 | 12,900.00 | 13,450.00 | 12,640.00 | 13,280.00 | 13,280.00 | 3.11% | 49,200 |
| Aug 27, 2026 | 12,130.00 | 12,880.00 | 12,010.00 | 12,880.00 | 12,880.00 | 7.24% | 39,600 |
| Aug 26, 2026 | 12,400.00 | 12,440.00 | 11,910.00 | 12,010.00 | 12,010.00 | -3.77% | 21,500 |
| Aug 25, 2026 | 11,730.00 | 12,550.00 | 11,530.00 | 12,480.00 | 12,480.00 | 5.76% | 27,200 |
| Aug 24, 2026 | 11,400.00 | 11,890.00 | 11,120.00 | 11,800.00 | 11,800.00 | 3.33% | 31,200 |
| Aug 21, 2026 | 11,720.00 | 11,790.00 | 11,110.00 | 11,420.00 | 11,420.00 | -4.91% | 32,100 |
| Aug 20, 2026 | 12,200.00 | 12,720.00 | 11,900.00 | 12,010.00 | 12,010.00 | 3.53% | 39,900 |
| Aug 19, 2026 | 12,520.00 | 12,520.00 | 11,520.00 | 11,600.00 | 11,600.00 | -9.38% | 48,300 |
| Aug 18, 2026 | 12,740.00 | 13,180.00 | 12,510.00 | 12,800.00 | 12,800.00 | 5.44% | 53,000 |
| Aug 17, 2026 | 12,340.00 | 12,470.00 | 11,840.00 | 12,140.00 | 12,140.00 | 0.83% | 20,500 |
| Aug 14, 2026 | 11,670.00 | 12,320.00 | 11,470.00 | 12,040.00 | 12,040.00 | 3.17% | 33,400 |
| Aug 13, 2026 | 11,960.00 | 11,990.00 | 11,520.00 | 11,670.00 | 11,670.00 | -0.68% | 23,200 |
| Aug 12, 2026 | 11,700.00 | 11,820.00 | 11,350.00 | 11,750.00 | 11,750.00 | 1.82% | 19,500 |
| Aug 10, 2026 | 11,380.00 | 11,640.00 | 10,800.00 | 11,540.00 | 11,540.00 | 2.30% | 31,500 |
| Aug 7, 2026 | 11,780.00 | 12,210.00 | 10,880.00 | 11,280.00 | 11,280.00 | -0.09% | 99,300 |
| Aug 6, 2026 | 11,030.00 | 11,290.00 | 10,910.00 | 11,290.00 | 11,290.00 | 2.36% | 23,100 |
| Aug 5, 2026 | 11,010.00 | 11,170.00 | 10,790.00 | 11,030.00 | 11,030.00 | 0.82% | 18,000 |
| Aug 4, 2026 | 10,860.00 | 11,010.00 | 10,560.00 | 10,940.00 | 10,940.00 | 1.58% | 17,700 |
| Aug 3, 2026 | 10,330.00 | 10,990.00 | 9,990.00 | 10,770.00 | 10,770.00 | 1.32% | 31,900 |
| Jul 31, 2026 | 10,650.00 | 10,890.00 | 10,300.00 | 10,630.00 | 10,630.00 | 1.72% | 17,500 |
| Jul 30, 2026 | 9,920.00 | 10,590.00 | 9,810.00 | 10,450.00 | 10,450.00 | 5.66% | 19,400 |
| Jul 29, 2026 | 10,610.00 | 10,660.00 | 9,630.00 | 9,890.00 | 9,890.00 | -7.74% | 58,200 |
| Jul 28, 2026 | 11,390.00 | 11,390.00 | 10,600.00 | 10,720.00 | 10,720.00 | -3.34% | 38,800 |
| Jul 27, 2026 | 11,000.00 | 11,300.00 | 10,710.00 | 11,090.00 | 11,090.00 | 2.40% | 33,700 |
| Jul 24, 2026 | 10,590.00 | 10,830.00 | 10,400.00 | 10,830.00 | 10,830.00 | 2.07% | 19,800 |
| Jul 23, 2026 | 10,940.00 | 11,500.00 | 10,470.00 | 10,610.00 | 10,610.00 | -2.75% | 25,000 |
| Jul 22, 2026 | 10,650.00 | 11,110.00 | 10,520.00 | 10,910.00 | 10,910.00 | 9.87% | 31,500 |
| Jul 21, 2026 | 9,840.00 | 10,000.00 | 9,670.00 | 9,930.00 | 9,930.00 | 4.09% | 11,300 |
| Jul 17, 2026 | 10,030.00 | 10,440.00 | 9,370.00 | 9,540.00 | 9,540.00 | -5.36% | 26,400 |
| Jul 16, 2026 | 10,350.00 | 10,350.00 | 10,050.00 | 10,080.00 | 10,080.00 | -2.61% | 9,100 |
| Jul 15, 2026 | 9,860.00 | 10,500.00 | 9,860.00 | 10,350.00 | 10,350.00 | 3.29% | 18,400 |
| Jul 14, 2026 | 10,110.00 | 10,110.00 | 9,630.00 | 10,020.00 | 10,020.00 | 0.60% | 19,700 |
| Jul 13, 2026 | 10,100.00 | 10,550.00 | 9,900.00 | 9,960.00 | 9,960.00 | -0.80% | 16,700 |
| Jul 10, 2026 | 10,000.00 | 10,500.00 | 10,000.00 | 10,040.00 | 10,040.00 | 0.80% | 9,200 |
| Jul 9, 2026 | 10,040.00 | 10,100.00 | 9,750.00 | 9,960.00 | 9,960.00 | 0.71% | 16,300 |
| Jul 8, 2026 | 10,200.00 | 10,360.00 | 9,890.00 | 9,890.00 | 9,890.00 | -5.81% | 19,300 |
| Jul 7, 2026 | 10,960.00 | 11,450.00 | 10,280.00 | 10,500.00 | 10,500.00 | -4.11% | 37,100 |
| Jul 6, 2026 | 10,020.00 | 11,280.00 | 9,980.00 | 10,950.00 | 10,950.00 | 9.72% | 49,300 |
| Jul 3, 2026 | 10,060.00 | 10,400.00 | 9,660.00 | 9,980.00 | 9,980.00 | 0.30% | 27,100 |