Naikai Zosen Corporation (TYO:7018)
Japan · Delayed Price · Currency is JPY 10,810
+180 (1.69%)
Aug 3, 2026, 12:51 PM JST
Naikai Zosen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 9,430.00 | 10,090.00 | 9,280.00 | 9,950.00 | 9,950.00 | 8.98% | 36,100 |
| Jul 1, 2026 | 9,130.00 | 9,300.00 | 9,080.00 | 9,130.00 | 9,130.00 | 0.66% | 7,100 |
| Jun 30, 2026 | 9,150.00 | 9,210.00 | 8,910.00 | 9,070.00 | 9,070.00 | -0.33% | 7,700 |
| Jun 29, 2026 | 9,190.00 | 9,710.00 | 9,050.00 | 9,100.00 | 9,100.00 | 0.33% | 16,000 |
| Jun 26, 2026 | 9,000.00 | 9,230.00 | 8,970.00 | 9,070.00 | 9,070.00 | - | 7,700 |
| Jun 25, 2026 | 9,150.00 | 9,400.00 | 8,950.00 | 9,070.00 | 9,070.00 | -0.87% | 8,900 |
| Jun 24, 2026 | 9,070.00 | 9,450.00 | 9,040.00 | 9,150.00 | 9,150.00 | 1.55% | 12,100 |
| Jun 23, 2026 | 9,150.00 | 9,290.00 | 8,970.00 | 9,010.00 | 9,010.00 | -1.42% | 11,100 |
| Jun 22, 2026 | 9,320.00 | 9,470.00 | 9,120.00 | 9,140.00 | 9,140.00 | -3.48% | 8,300 |
| Jun 19, 2026 | 9,700.00 | 9,720.00 | 9,250.00 | 9,470.00 | 9,470.00 | -0.84% | 13,900 |
| Jun 18, 2026 | 9,500.00 | 9,770.00 | 9,470.00 | 9,550.00 | 9,550.00 | 0.53% | 13,200 |
| Jun 17, 2026 | 9,100.00 | 9,850.00 | 9,100.00 | 9,500.00 | 9,500.00 | 4.40% | 23,100 |
| Jun 16, 2026 | 9,180.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | -0.87% | 8,700 |
| Jun 15, 2026 | 8,900.00 | 9,210.00 | 8,900.00 | 9,180.00 | 9,180.00 | 4.91% | 19,700 |
| Jun 12, 2026 | 8,810.00 | 8,970.00 | 8,540.00 | 8,750.00 | 8,750.00 | 2.82% | 16,000 |
| Jun 11, 2026 | 8,500.00 | 8,640.00 | 8,150.00 | 8,510.00 | 8,510.00 | -2.30% | 23,300 |
| Jun 10, 2026 | 9,480.00 | 9,480.00 | 8,710.00 | 8,710.00 | 8,710.00 | -7.14% | 21,000 |
| Jun 9, 2026 | 9,300.00 | 9,580.00 | 9,100.00 | 9,380.00 | 9,380.00 | 2.07% | 19,400 |
| Jun 8, 2026 | 9,270.00 | 9,470.00 | 9,040.00 | 9,190.00 | 9,190.00 | -3.97% | 18,800 |
| Jun 5, 2026 | 9,190.00 | 9,740.00 | 9,190.00 | 9,570.00 | 9,570.00 | 3.46% | 20,100 |
| 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 |