Skip to main content
Namura Shipbuilding Co., Ltd. (TYO:7014)
Japan flag Japan · Delayed Price · Currency is JPY
4,960.00
-120.00 (-2.36%)
At close: Mar 6, 2026

Namura Shipbuilding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,860.004,975.004,785.004,960.004,960.00-2.36%1,535,800
Mar 5, 20265,100.005,350.004,970.005,080.005,080.007.51%1,566,800
Mar 4, 20265,000.005,080.004,575.004,725.004,725.00-10.00%2,332,500
Mar 3, 20265,600.005,750.005,250.005,250.005,250.00-6.25%1,326,100
Mar 2, 20265,470.005,680.005,410.005,600.005,600.000.54%1,349,500
Feb 27, 20265,600.005,630.005,460.005,570.005,570.00-1.94%1,275,700
Feb 26, 20265,500.005,710.005,430.005,680.005,680.003.27%1,287,100
Feb 25, 20265,580.005,630.005,380.005,500.005,500.00-0.18%1,303,300
Feb 24, 20265,600.005,610.005,430.005,510.005,510.00-2.13%1,611,700
Feb 20, 20265,640.005,810.005,610.005,630.005,630.00-1.75%1,173,600
Feb 19, 20265,750.005,830.005,560.005,730.005,730.000.70%1,927,800
Feb 18, 20265,700.006,050.005,670.005,690.005,690.001.79%2,493,200
Feb 17, 20265,640.005,730.005,510.005,590.005,590.00-2.44%2,184,200
Feb 16, 20265,500.005,850.005,480.005,730.005,730.005.52%3,337,300
Feb 13, 20265,000.005,450.004,975.005,430.005,430.0011.38%5,628,900
Feb 12, 20264,915.005,020.004,845.004,875.004,875.00-0.81%2,494,500
Feb 10, 20264,740.004,975.004,690.004,915.004,915.004.91%2,818,400
Feb 9, 20264,800.004,810.004,675.004,685.004,685.002.85%2,511,200
Feb 6, 20264,315.004,555.004,225.004,555.004,555.004.35%1,790,600
Feb 5, 20264,570.004,570.004,295.004,365.004,365.00-4.49%1,862,200
Feb 4, 20264,480.004,625.004,390.004,570.004,570.003.63%2,124,000
Feb 3, 20264,260.004,495.004,200.004,410.004,410.008.89%2,429,700
Feb 2, 20264,255.004,290.004,005.004,050.004,050.00-3.57%1,887,700
Jan 30, 20264,305.004,325.004,170.004,200.004,200.00-3.89%1,397,800
Jan 29, 20264,290.004,380.004,240.004,370.004,370.004.67%1,668,100
Jan 28, 20264,180.004,250.004,095.004,175.004,175.00-2.91%1,762,100
Jan 27, 20264,240.004,305.004,145.004,300.004,300.001.06%1,450,400
Jan 26, 20264,350.004,410.004,235.004,255.004,255.00-3.19%1,928,500
Jan 23, 20264,335.004,580.004,300.004,395.004,395.001.38%2,126,000
Jan 22, 20264,570.004,585.004,325.004,335.004,335.00-4.30%1,638,000
Jan 21, 20264,380.004,630.004,345.004,530.004,530.000.44%1,929,400
Jan 20, 20264,800.004,845.004,510.004,510.004,510.00-5.85%2,294,600
Jan 19, 20264,730.004,815.004,650.004,790.004,790.001.59%1,798,200
Jan 16, 20264,725.004,795.004,580.004,715.004,715.001.07%2,394,700
Jan 15, 20264,550.004,750.004,465.004,665.004,665.000.97%2,895,200
Jan 14, 20264,580.004,745.004,550.004,620.004,620.002.44%3,598,500
Jan 13, 20264,395.004,530.004,355.004,510.004,510.008.81%3,724,400
Jan 9, 20264,030.004,200.003,950.004,145.004,145.003.24%2,836,300
Jan 8, 20263,880.004,060.003,840.004,015.004,015.004.02%2,608,900
Jan 7, 20263,680.003,960.003,650.003,860.003,860.003.21%2,571,600
Jan 6, 20263,765.003,765.003,655.003,740.003,740.000.94%1,633,300
Jan 5, 20263,590.003,740.003,580.003,705.003,705.004.66%2,370,000
Dec 30, 20253,550.003,575.003,510.003,540.003,540.00-3.15%1,780,300
Dec 29, 20253,500.003,675.003,495.003,655.003,655.004.58%1,709,300
Dec 26, 20253,500.003,525.003,455.003,495.003,495.000.58%1,378,800
Dec 25, 20253,600.003,610.003,425.003,475.003,475.00-5.31%2,416,300
Dec 24, 20253,645.003,685.003,565.003,670.003,670.00-0.14%1,440,500
Dec 23, 20253,620.003,730.003,555.003,675.003,675.001.24%1,896,700
Dec 22, 20253,600.003,655.003,555.003,630.003,630.001.11%1,947,400
Dec 19, 20253,500.003,620.003,485.003,590.003,590.001.27%1,939,400
Dec 18, 20253,450.003,625.003,435.003,545.003,545.000.71%1,949,900
Dec 17, 20253,645.003,650.003,420.003,520.003,520.00-3.43%2,918,300
Dec 16, 20253,900.003,930.003,620.003,645.003,645.00-7.72%2,164,200
Dec 15, 20253,950.004,010.003,865.003,950.003,950.00-4.82%2,978,200
Dec 12, 20254,075.004,170.004,065.004,150.004,150.003.62%1,089,500
Dec 11, 20254,145.004,165.004,005.004,005.004,005.00-1.72%1,355,100
Dec 10, 20254,380.004,380.004,070.004,075.004,075.00-7.39%2,597,500
Dec 9, 20254,310.004,450.004,285.004,400.004,400.001.38%1,062,500
Dec 8, 20254,425.004,430.004,295.004,340.004,340.00-1.92%914,700
Dec 5, 20254,370.004,450.004,320.004,425.004,425.001.84%1,171,800
Dec 4, 20254,330.004,370.004,295.004,345.004,345.000.81%932,000
Dec 3, 20254,335.004,365.004,265.004,310.004,310.000.47%1,010,900
Dec 2, 20254,380.004,455.004,290.004,290.004,290.00-2.05%1,368,500
Dec 1, 20254,550.004,565.004,355.004,380.004,380.00-4.89%1,785,200
Nov 28, 20254,480.004,645.004,455.004,605.004,605.004.42%2,825,500
Nov 27, 20254,370.004,465.004,350.004,410.004,410.002.20%1,566,700
Nov 26, 20254,280.004,375.004,240.004,315.004,315.001.89%1,384,500
Nov 25, 20254,500.004,510.004,170.004,235.004,235.00-3.97%2,018,500
Nov 21, 20254,495.004,525.004,370.004,410.004,410.00-6.47%2,550,900
Nov 20, 20254,555.004,765.004,525.004,715.004,715.008.52%2,808,600
Nov 19, 20254,485.004,520.004,220.004,345.004,345.00-2.91%2,621,100
Nov 18, 20254,660.004,730.004,475.004,475.004,475.00-6.96%2,595,000
Nov 17, 20254,545.004,960.004,450.004,810.004,810.004.79%3,882,900
Nov 14, 20254,415.004,650.004,340.004,590.004,590.000.11%3,324,900
Nov 13, 20254,505.004,585.004,390.004,585.004,585.003.38%2,584,300
Nov 12, 20254,300.004,510.004,270.004,435.004,435.002.42%2,678,500
Nov 11, 20254,455.004,475.004,200.004,330.004,330.00-4.31%3,686,500
Nov 10, 20254,570.004,685.004,505.004,525.004,525.003.19%3,098,100
Nov 7, 20254,525.004,545.004,360.004,385.004,385.00-6.00%2,834,500
Nov 6, 20254,880.004,920.004,635.004,665.004,665.00-4.11%2,309,000
Nov 5, 20254,760.004,900.004,655.004,865.004,865.00-0.71%3,141,400
Nov 4, 20255,350.005,360.004,870.004,900.004,900.00-6.67%3,116,200
Oct 31, 20255,170.005,270.005,110.005,250.005,250.00-0.19%2,013,400
Oct 30, 20255,110.005,300.005,080.005,260.005,260.000.96%3,122,100
Oct 29, 20255,550.005,620.005,130.005,210.005,210.00-4.05%4,259,700
Oct 28, 20255,410.005,650.005,250.005,430.005,430.000.74%8,481,500
Oct 27, 20255,550.005,600.005,080.005,390.005,390.006.73%10,461,400
Oct 24, 20254,550.005,110.004,465.005,050.005,050.0014.51%12,883,700
Oct 23, 20254,220.004,540.004,210.004,410.004,410.0014.84%10,501,800
Oct 22, 20253,865.003,945.003,780.003,840.003,840.001.86%3,213,300
Oct 21, 20253,845.003,895.003,725.003,770.003,770.00-0.40%2,036,800
Oct 20, 20253,845.003,885.003,700.003,785.003,785.000.26%1,913,700
Oct 17, 20253,670.003,910.003,650.003,775.003,775.002.03%3,409,600
Oct 16, 20253,690.003,780.003,645.003,700.003,700.002.21%1,717,700
Oct 15, 20253,635.003,695.003,590.003,620.003,620.000.98%1,579,100
Oct 14, 20253,670.003,695.003,520.003,585.003,585.00-2.71%2,111,400
Oct 10, 20253,750.003,840.003,605.003,685.003,685.00-1.86%2,156,200
Oct 9, 20253,915.003,935.003,715.003,755.003,755.00-2.34%1,962,500
Oct 8, 20253,720.003,955.003,685.003,845.003,845.003.36%3,656,700
Oct 7, 20253,750.003,845.003,640.003,720.003,720.002.90%3,345,200