Naikai Zosen Corporation (TYO:7018)
Japan · Delayed Price · Currency is JPY 11,970
-80 (-0.66%)
May 1, 2026, 3:30 PM JST
Naikai Zosen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.93% | 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 |
| Mar 19, 2026 | 16,180.00 | 16,180.00 | 15,490.00 | 15,550.00 | 15,442.01 | -3.95% | 16,900 |
| Mar 18, 2026 | 15,840.00 | 16,190.00 | 15,410.00 | 16,190.00 | 16,077.57 | 6.23% | 28,900 |
| Mar 17, 2026 | 15,560.00 | 16,050.00 | 15,230.00 | 15,240.00 | 15,134.17 | 0.53% | 37,300 |
| Mar 16, 2026 | 15,210.00 | 15,780.00 | 15,030.00 | 15,160.00 | 15,054.72 | 0.40% | 19,300 |
| Mar 13, 2026 | 14,610.00 | 15,370.00 | 14,610.00 | 15,100.00 | 14,995.14 | 0.60% | 18,400 |
| Mar 12, 2026 | 15,210.00 | 15,360.00 | 14,910.00 | 15,010.00 | 14,905.76 | -1.31% | 17,000 |
| Mar 11, 2026 | 15,590.00 | 15,860.00 | 15,210.00 | 15,210.00 | 15,104.38 | -0.52% | 28,300 |
| Mar 10, 2026 | 15,180.00 | 15,660.00 | 15,160.00 | 15,290.00 | 15,183.82 | 5.59% | 27,400 |
| Mar 9, 2026 | 14,700.00 | 14,780.00 | 13,850.00 | 14,480.00 | 14,379.44 | -5.97% | 56,500 |
| Mar 6, 2026 | 15,630.00 | 15,790.00 | 15,040.00 | 15,400.00 | 15,293.06 | -2.78% | 24,900 |
| Mar 5, 2026 | 15,950.00 | 16,260.00 | 15,460.00 | 15,840.00 | 15,730.00 | 7.76% | 40,300 |
| Mar 4, 2026 | 15,580.00 | 15,880.00 | 14,320.00 | 14,700.00 | 14,597.92 | -9.37% | 64,400 |
| Mar 3, 2026 | 17,360.00 | 18,170.00 | 16,120.00 | 16,220.00 | 16,107.36 | -6.51% | 69,800 |
| Mar 2, 2026 | 17,000.00 | 17,720.00 | 16,800.00 | 17,350.00 | 17,229.51 | -1.08% | 41,700 |
| Feb 27, 2026 | 17,100.00 | 17,710.00 | 16,780.00 | 17,540.00 | 17,418.19 | 1.86% | 37,000 |
| Feb 26, 2026 | 17,100.00 | 17,660.00 | 16,800.00 | 17,220.00 | 17,100.42 | 1.59% | 64,600 |
| Feb 25, 2026 | 16,780.00 | 17,430.00 | 16,650.00 | 16,950.00 | 16,832.29 | 2.67% | 59,400 |
| Feb 24, 2026 | 17,000.00 | 17,030.00 | 16,330.00 | 16,510.00 | 16,395.35 | -2.88% | 50,300 |
| Feb 20, 2026 | 17,370.00 | 17,870.00 | 16,710.00 | 17,000.00 | 16,881.94 | -2.24% | 94,300 |
| Feb 19, 2026 | 18,210.00 | 18,330.00 | 17,000.00 | 17,390.00 | 17,269.24 | -7.35% | 188,600 |
| Feb 18, 2026 | 17,690.00 | 18,990.00 | 17,350.00 | 18,770.00 | 18,639.65 | 8.25% | 193,000 |