Skip to main content
Namura Shipbuilding Co., Ltd. (TYO:7014)
Japan flag Japan · Delayed Price · Currency is JPY
4,145.00
+15.00 (0.36%)
Apr 28, 2026, 3:30 PM JST

Namura Shipbuilding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,095.004,150.004,025.004,145.004,145.000.36%924,000
Apr 27, 20264,040.004,180.003,950.004,130.004,130.001.85%1,509,300
Apr 24, 20264,100.004,105.003,995.004,055.004,055.00-1,114,100
Apr 23, 20264,320.004,320.003,990.004,055.004,055.00-7.63%2,179,100
Apr 22, 20264,050.004,435.003,970.004,390.004,390.008.26%3,014,700
Apr 21, 20264,080.004,110.003,920.004,055.004,055.00-0.49%1,432,800
Apr 20, 20264,060.004,140.004,045.004,075.004,075.000.49%1,011,600
Apr 17, 20264,080.004,105.003,995.004,055.004,055.00-1.46%849,800
Apr 16, 20264,025.004,115.003,935.004,115.004,115.002.11%1,421,900
Apr 15, 20264,180.004,195.004,000.004,030.004,030.00-3.47%1,260,400
Apr 14, 20264,190.004,205.004,130.004,175.004,175.001.33%779,500
Apr 13, 20264,045.004,170.004,025.004,120.004,120.001.23%1,001,700
Apr 10, 20264,320.004,320.004,035.004,070.004,070.00-5.68%2,145,200
Apr 9, 20264,610.004,620.004,315.004,315.004,315.00-6.50%1,485,700
Apr 8, 20264,650.004,695.004,580.004,615.004,615.006.83%1,267,600
Apr 7, 20264,340.004,385.004,270.004,320.004,320.00-0.46%615,600
Apr 6, 20264,420.004,465.004,330.004,340.004,340.00-0.57%760,200
Apr 3, 20264,365.004,400.004,320.004,365.004,365.001.63%746,500
Apr 2, 20264,440.004,480.004,215.004,295.004,295.00-2.94%1,546,800
Apr 1, 20264,385.004,425.004,290.004,425.004,425.005.99%1,044,300
Mar 31, 20264,170.004,340.004,095.004,175.004,175.00-2.57%1,461,600
Mar 30, 20264,260.004,310.004,140.004,285.004,285.00-4.99%1,119,000
Mar 27, 20264,540.004,560.004,350.004,510.004,490.00-2.17%1,240,800
Mar 26, 20264,675.004,750.004,460.004,610.004,589.562.44%1,308,600
Mar 25, 20264,495.004,535.004,375.004,500.004,480.044.17%1,215,800
Mar 24, 20264,695.004,695.004,265.004,320.004,300.84-3.68%1,442,100
Mar 23, 20264,660.004,695.004,435.004,485.004,465.11-10.12%1,115,100
Mar 19, 20264,975.005,130.004,955.004,990.004,967.87-2.73%1,252,600
Mar 18, 20264,935.005,130.004,880.005,130.005,107.256.99%1,028,800
Mar 17, 20264,785.005,020.004,760.004,795.004,773.740.84%1,204,800
Mar 16, 20264,780.004,860.004,625.004,755.004,733.91-0.21%646,600
Mar 13, 20264,610.004,835.004,590.004,765.004,743.870.32%1,211,400
Mar 12, 20264,770.004,800.004,635.004,750.004,728.94-1.86%869,300
Mar 11, 20264,770.004,970.004,750.004,840.004,818.541.57%940,300
Mar 10, 20264,860.004,905.004,760.004,765.004,743.872.47%949,100
Mar 9, 20264,610.004,665.004,435.004,650.004,629.38-6.25%1,490,200
Mar 6, 20264,860.004,975.004,785.004,960.004,938.00-2.36%1,535,800
Mar 5, 20265,100.005,350.004,970.005,080.005,057.477.51%1,566,800
Mar 4, 20265,000.005,080.004,575.004,725.004,704.05-10.00%2,332,500
Mar 3, 20265,600.005,750.005,250.005,250.005,226.72-6.25%1,326,100
Mar 2, 20265,470.005,680.005,410.005,600.005,575.170.54%1,349,500
Feb 27, 20265,600.005,630.005,460.005,570.005,545.30-1.94%1,275,700
Feb 26, 20265,500.005,710.005,430.005,680.005,654.813.27%1,287,100
Feb 25, 20265,580.005,630.005,380.005,500.005,475.61-0.18%1,303,300
Feb 24, 20265,600.005,610.005,430.005,510.005,485.57-2.13%1,611,700
Feb 20, 20265,640.005,810.005,610.005,630.005,605.03-1.75%1,173,600
Feb 19, 20265,750.005,830.005,560.005,730.005,704.590.70%1,927,800
Feb 18, 20265,700.006,050.005,670.005,690.005,664.771.79%2,493,200
Feb 17, 20265,640.005,730.005,510.005,590.005,565.21-2.44%2,184,200
Feb 16, 20265,500.005,850.005,480.005,730.005,704.595.52%3,337,300
Feb 13, 20265,000.005,450.004,975.005,430.005,405.9211.38%5,628,900
Feb 12, 20264,915.005,020.004,845.004,875.004,853.38-0.81%2,494,500
Feb 10, 20264,740.004,975.004,690.004,915.004,893.204.91%2,818,400
Feb 9, 20264,800.004,810.004,675.004,685.004,664.222.85%2,511,200
Feb 6, 20264,315.004,555.004,225.004,555.004,534.804.35%1,790,600
Feb 5, 20264,570.004,570.004,295.004,365.004,345.64-4.49%1,862,200
Feb 4, 20264,480.004,625.004,390.004,570.004,549.733.63%2,124,000
Feb 3, 20264,260.004,495.004,200.004,410.004,390.448.89%2,429,700
Feb 2, 20264,255.004,290.004,005.004,050.004,032.04-3.57%1,887,700
Jan 30, 20264,305.004,325.004,170.004,200.004,181.37-3.89%1,397,800
Jan 29, 20264,290.004,380.004,240.004,370.004,350.624.67%1,668,100
Jan 28, 20264,180.004,250.004,095.004,175.004,156.49-2.91%1,762,100
Jan 27, 20264,240.004,305.004,145.004,300.004,280.931.06%1,450,400
Jan 26, 20264,350.004,410.004,235.004,255.004,236.13-3.19%1,928,500
Jan 23, 20264,335.004,580.004,300.004,395.004,375.511.38%2,126,000
Jan 22, 20264,570.004,585.004,325.004,335.004,315.78-4.30%1,638,000
Jan 21, 20264,380.004,630.004,345.004,530.004,509.910.44%1,929,400
Jan 20, 20264,800.004,845.004,510.004,510.004,490.00-5.85%2,294,600
Jan 19, 20264,730.004,815.004,650.004,790.004,768.761.59%1,798,200
Jan 16, 20264,725.004,795.004,580.004,715.004,694.091.07%2,394,700
Jan 15, 20264,550.004,750.004,465.004,665.004,644.310.97%2,895,200
Jan 14, 20264,580.004,745.004,550.004,620.004,599.512.44%3,598,500
Jan 13, 20264,395.004,530.004,355.004,510.004,490.008.81%3,724,400
Jan 9, 20264,030.004,200.003,950.004,145.004,126.623.24%2,836,300
Jan 8, 20263,880.004,060.003,840.004,015.003,997.204.02%2,608,900
Jan 7, 20263,680.003,960.003,650.003,860.003,842.883.21%2,571,600
Jan 6, 20263,765.003,765.003,655.003,740.003,723.410.94%1,633,300
Jan 5, 20263,590.003,740.003,580.003,705.003,688.574.66%2,370,000
Dec 30, 20253,550.003,575.003,510.003,540.003,524.30-3.15%1,780,300
Dec 29, 20253,500.003,675.003,495.003,655.003,638.794.58%1,709,300
Dec 26, 20253,500.003,525.003,455.003,495.003,479.500.58%1,378,800
Dec 25, 20253,600.003,610.003,425.003,475.003,459.59-5.31%2,416,300
Dec 24, 20253,645.003,685.003,565.003,670.003,653.73-0.14%1,440,500
Dec 23, 20253,620.003,730.003,555.003,675.003,658.701.24%1,896,700
Dec 22, 20253,600.003,655.003,555.003,630.003,613.901.11%1,947,400
Dec 19, 20253,500.003,620.003,485.003,590.003,574.081.27%1,939,400
Dec 18, 20253,450.003,625.003,435.003,545.003,529.280.71%1,949,900
Dec 17, 20253,645.003,650.003,420.003,520.003,504.39-3.43%2,918,300
Dec 16, 20253,900.003,930.003,620.003,645.003,628.84-7.72%2,164,200
Dec 15, 20253,950.004,010.003,865.003,950.003,932.48-4.82%2,978,200
Dec 12, 20254,075.004,170.004,065.004,150.004,131.603.62%1,089,500
Dec 11, 20254,145.004,165.004,005.004,005.003,987.24-1.72%1,355,100
Dec 10, 20254,380.004,380.004,070.004,075.004,056.93-7.39%2,597,500
Dec 9, 20254,310.004,450.004,285.004,400.004,380.491.38%1,062,500
Dec 8, 20254,425.004,430.004,295.004,340.004,320.75-1.92%914,700
Dec 5, 20254,370.004,450.004,320.004,425.004,405.381.84%1,171,800
Dec 4, 20254,330.004,370.004,295.004,345.004,325.730.81%932,000
Dec 3, 20254,335.004,365.004,265.004,310.004,290.890.47%1,010,900
Dec 2, 20254,380.004,455.004,290.004,290.004,270.98-2.05%1,368,500
Dec 1, 20254,550.004,565.004,355.004,380.004,360.58-4.89%1,785,200