Naikai Zosen Corporation (TYO:7018)
Japan · Delayed Price · Currency is JPY 10,410
+10 (0.10%)
Oct 26, 2026, 9:56 AM JST
Naikai Zosen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 10,380.00 | 10,670.00 | 10,330.00 | 10,410.00 | 10,410.00 | 0.10% | 8,500 |
| Oct 23, 2026 | 10,320.00 | 10,400.00 | 9,790.00 | 10,400.00 | 10,400.00 | -0.86% | 37,200 |
| Oct 22, 2026 | 11,320.00 | 11,350.00 | 10,390.00 | 10,490.00 | 10,490.00 | -6.76% | 32,700 |
| Oct 21, 2026 | 11,540.00 | 11,660.00 | 11,250.00 | 11,250.00 | 11,250.00 | -0.88% | 25,500 |
| Oct 20, 2026 | 12,000.00 | 12,180.00 | 11,350.00 | 11,350.00 | 11,350.00 | -5.42% | 40,200 |
| Oct 19, 2026 | 11,950.00 | 12,190.00 | 11,630.00 | 12,000.00 | 12,000.00 | -1.64% | 18,500 |
| Oct 16, 2026 | 11,860.00 | 12,260.00 | 11,740.00 | 12,200.00 | 12,200.00 | 5.17% | 21,100 |
| Oct 15, 2026 | 12,210.00 | 12,210.00 | 11,490.00 | 11,600.00 | 11,600.00 | -5.61% | 34,900 |
| Oct 14, 2026 | 12,430.00 | 12,570.00 | 12,290.00 | 12,290.00 | 12,290.00 | 0.33% | 17,100 |
| Oct 13, 2026 | 11,680.00 | 12,250.00 | 11,500.00 | 12,250.00 | 12,250.00 | 3.03% | 21,600 |
| Oct 9, 2026 | 11,570.00 | 12,230.00 | 11,500.00 | 11,890.00 | 11,890.00 | 2.77% | 40,800 |
| Oct 8, 2026 | 12,190.00 | 12,190.00 | 11,430.00 | 11,570.00 | 11,570.00 | -6.47% | 40,000 |
| Oct 7, 2026 | 12,970.00 | 13,380.00 | 12,330.00 | 12,370.00 | 12,370.00 | -4.55% | 40,700 |
| Oct 6, 2026 | 12,860.00 | 13,200.00 | 12,750.00 | 12,960.00 | 12,960.00 | -0.46% | 17,100 |
| Oct 5, 2026 | 13,500.00 | 13,690.00 | 13,020.00 | 13,020.00 | 13,020.00 | -2.54% | 27,600 |
| Oct 2, 2026 | 13,570.00 | 13,980.00 | 13,320.00 | 13,360.00 | 13,360.00 | -1.55% | 24,500 |
| Oct 1, 2026 | 13,310.00 | 13,600.00 | 13,050.00 | 13,570.00 | 13,570.00 | 1.95% | 31,200 |
| Sep 30, 2026 | 13,200.00 | 13,530.00 | 13,100.00 | 13,310.00 | 13,310.00 | 1.14% | 14,700 |
| Sep 29, 2026 | 13,220.00 | 13,350.00 | 12,980.00 | 13,160.00 | 13,160.00 | -0.45% | 13,300 |
| Sep 28, 2026 | 13,200.00 | 13,500.00 | 12,910.00 | 13,220.00 | 13,220.00 | 0.15% | 31,400 |
| Sep 25, 2026 | 13,120.00 | 13,360.00 | 13,020.00 | 13,200.00 | 13,200.00 | -1.64% | 33,600 |
| Sep 24, 2026 | 13,810.00 | 14,180.00 | 13,410.00 | 13,420.00 | 13,420.00 | -2.75% | 17,600 |
| Sep 18, 2026 | 13,990.00 | 14,060.00 | 13,630.00 | 13,800.00 | 13,800.00 | -1.43% | 19,900 |
| Sep 17, 2026 | 13,030.00 | 14,140.00 | 13,010.00 | 14,000.00 | 14,000.00 | 8.11% | 69,100 |
| Sep 16, 2026 | 13,010.00 | 13,390.00 | 12,800.00 | 12,950.00 | 12,950.00 | 0.54% | 24,900 |
| Sep 15, 2026 | 13,110.00 | 13,310.00 | 12,690.00 | 12,880.00 | 12,880.00 | -3.16% | 30,600 |
| 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 |