Skip to main content
Namura Shipbuilding Co., Ltd. (TYO:7014)
Japan flag Japan · Delayed Price · Currency is JPY
4,425.00
+80.00 (1.84%)
At close: Dec 5, 2025

Namura Shipbuilding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20253,545.003,615.003,475.003,615.003,615.0013.15%5,396,000
Oct 3, 20253,175.003,200.003,095.003,195.003,195.001.91%1,443,500
Oct 2, 20253,245.003,285.003,135.003,135.003,135.00-2.94%1,366,700
Oct 1, 20253,370.003,395.003,215.003,230.003,230.00-5.42%1,499,100
Sep 30, 20253,330.003,455.003,300.003,415.003,415.002.25%1,903,100
Sep 29, 20253,445.003,475.003,335.003,340.003,340.00-1.62%1,545,200
Sep 26, 20253,370.003,525.003,350.003,395.003,375.002.57%3,763,100
Sep 25, 20253,345.003,415.003,310.003,310.003,290.50-1.49%2,045,700
Sep 24, 20253,100.003,380.003,090.003,360.003,340.2110.16%4,412,000
Sep 22, 20253,105.003,170.003,020.003,050.003,032.03-1.13%1,469,800
Sep 19, 20253,055.003,125.003,010.003,085.003,066.832.15%2,081,600
Sep 18, 20253,095.003,245.003,020.003,020.003,002.21-3,301,900
Sep 17, 20253,030.003,040.002,995.003,020.003,002.21-0.98%1,278,500
Sep 16, 20253,200.003,205.003,035.003,050.003,032.03-5.43%2,191,300
Sep 12, 20253,205.003,270.003,190.003,225.003,206.001.26%1,423,700
Sep 11, 20253,150.003,205.003,110.003,185.003,166.240.79%1,744,300
Sep 10, 20253,220.003,250.003,125.003,160.003,141.380.32%1,536,700
Sep 9, 20253,325.003,360.003,135.003,150.003,131.44-3.82%2,498,800
Sep 8, 20253,320.003,370.003,220.003,275.003,255.71-2.24%2,253,100
Sep 5, 20253,310.003,375.003,245.003,350.003,330.272.29%1,998,800
Sep 4, 20253,240.003,305.003,200.003,275.003,255.711.24%1,830,400
Sep 3, 20253,320.003,345.003,200.003,235.003,215.94-3.72%2,244,200
Sep 2, 20253,455.003,545.003,360.003,360.003,340.21-1.61%2,582,500
Sep 1, 20253,425.003,520.003,405.003,415.003,394.88-3.39%2,423,500
Aug 29, 20253,390.003,630.003,385.003,535.003,514.183.21%4,541,600
Aug 28, 20253,310.003,445.003,270.003,425.003,404.823.47%2,358,300
Aug 27, 20253,445.003,485.003,295.003,310.003,290.50-1.93%2,933,700
Aug 26, 20253,610.003,615.003,370.003,375.003,355.12-7.02%3,870,000
Aug 25, 20253,475.003,675.003,440.003,630.003,608.6213.44%7,495,900
Aug 22, 20253,110.003,280.003,105.003,200.003,181.153.90%3,535,800
Aug 21, 20253,135.003,195.003,080.003,080.003,061.86-3.14%2,063,600
Aug 20, 20253,330.003,330.003,180.003,180.003,161.27-7.69%3,545,900
Aug 19, 20253,455.003,490.003,320.003,445.003,424.712.68%4,411,600
Aug 18, 20253,345.003,450.003,330.003,355.003,335.241.05%3,441,600
Aug 15, 20253,235.003,345.003,180.003,320.003,300.442.31%2,942,300
Aug 14, 20253,240.003,285.003,205.003,245.003,225.88-0.46%1,818,100
Aug 13, 20253,200.003,260.003,110.003,260.003,240.803.49%3,014,500
Aug 12, 20253,215.003,300.003,080.003,150.003,131.44-1.25%4,625,300
Aug 8, 20253,100.003,365.003,070.003,190.003,171.21-4.49%9,907,900
Aug 7, 20253,275.003,415.003,250.003,340.003,320.324.21%6,210,800
Aug 6, 20253,125.003,255.003,045.003,205.003,186.125.60%5,723,900
Aug 5, 20253,110.003,120.003,005.003,035.003,017.12-0.33%1,748,000
Aug 4, 20252,974.003,075.002,965.003,045.003,027.06-2.40%2,115,600
Aug 1, 20253,155.003,175.003,090.003,120.003,101.62-1,437,300
Jul 31, 20253,055.003,185.003,030.003,120.003,101.622.13%3,051,400
Jul 30, 20253,010.003,055.002,984.003,055.003,037.001.50%2,017,300
Jul 29, 20253,075.003,090.002,958.003,010.002,992.27-1.79%3,712,600
Jul 28, 20253,030.003,065.002,951.003,065.003,046.940.82%3,466,400
Jul 25, 20253,000.003,075.002,974.003,040.003,022.091.00%2,276,000
Jul 24, 20253,040.003,065.002,960.003,010.002,992.270.80%3,357,800
Jul 23, 20253,065.003,090.002,955.002,986.002,968.41-1.45%2,981,100
Jul 22, 20252,946.003,040.002,938.003,030.003,012.154.41%3,493,900
Jul 18, 20253,020.003,040.002,880.002,902.002,884.90-3.04%2,855,300
Jul 17, 20253,050.003,165.002,926.002,993.002,975.37-0.56%5,055,800
Jul 16, 20252,970.003,030.002,945.003,010.002,992.272.21%3,749,700
Jul 15, 20252,937.002,979.002,905.002,945.002,927.650.24%2,305,500
Jul 14, 20252,909.002,962.002,875.002,938.002,920.691.77%3,001,500
Jul 11, 20253,030.003,050.002,875.002,887.002,869.99-4.72%3,543,600
Jul 10, 20253,050.003,065.002,965.003,030.003,012.150.50%2,992,900