Namura Shipbuilding Co., Ltd. 7014
TSE · Japan · Produzierendes Gewerbe
¥4.735,00-35,00 (-0,73 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4.735,00 | -0,73 % | ¥4.760,00 | ¥4.770,00 | ¥4.630,00 | 928,30K |
| 2026-09-30 | ¥4.770,00 | +0,21 % | ¥4.810,00 | ¥4.835,00 | ¥4.695,00 | 814,50K |
| 2026-09-29 | ¥4.760,00 | -0,52 % | ¥4.820,00 | ¥4.865,00 | ¥4.720,00 | 732,40K |
| 2026-09-28 | ¥4.785,00 | -1,95 % | ¥4.935,00 | ¥4.940,00 | ¥4.770,00 | 830,80K |
| 2026-09-25 | ¥4.880,00 | -0,51 % | ¥4.910,00 | ¥4.935,00 | ¥4.835,00 | 717,10K |
| 2026-09-24 | ¥4.905,00 | -3,25 % | ¥5.130,00 | ¥5.170,00 | ¥4.895,00 | 1,22M |
| 2026-09-18 | ¥5.070,00 | +0,20 % | ¥5.060,00 | ¥5.110,00 | ¥4.920,00 | 1,56M |
| 2026-09-17 | ¥5.060,00 | +8,47 % | ¥4.705,00 | ¥5.090,00 | ¥4.705,00 | 2,42M |
| 2026-09-16 | ¥4.665,00 | -1,79 % | ¥4.820,00 | ¥4.850,00 | ¥4.605,00 | 1,39M |
| 2026-09-15 | ¥4.750,00 | 0,00 % | ¥4.650,00 | ¥4.810,00 | ¥4.635,00 | 1,33M |
| 2026-09-14 | ¥4.750,00 | +3,71 % | ¥4.540,00 | ¥4.765,00 | ¥4.495,00 | 1,39M |
| 2026-09-11 | ¥4.580,00 | -1,93 % | ¥4.405,00 | ¥4.660,00 | ¥4.390,00 | 2,41M |
| 2026-09-10 | ¥4.670,00 | -4,60 % | ¥4.825,00 | ¥4.830,00 | ¥4.620,00 | 1,67M |
| 2026-09-09 | ¥4.895,00 | +0,62 % | ¥4.815,00 | ¥4.980,00 | ¥4.765,00 | 1,52M |
| 2026-09-08 | ¥4.865,00 | -4,23 % | ¥5.060,00 | ¥5.070,00 | ¥4.865,00 | 1,61M |
| 2026-09-07 | ¥5.080,00 | +5,83 % | ¥4.870,00 | ¥5.140,00 | ¥4.850,00 | 2,76M |
| 2026-09-04 | ¥4.800,00 | +4,35 % | ¥4.650,00 | ¥4.815,00 | ¥4.625,00 | 1,88M |
| 2026-09-03 | ¥4.600,00 | +2,56 % | ¥4.510,00 | ¥4.700,00 | ¥4.510,00 | 1,49M |
| 2026-09-02 | ¥4.485,00 | -1,75 % | ¥4.450,00 | ¥4.535,00 | ¥4.405,00 | 1,51M |
| 2026-09-01 | ¥4.565,00 | -5,68 % | ¥4.835,00 | ¥4.895,00 | ¥4.520,00 | 1,85M |
| 2026-08-31 | ¥4.840,00 | -0,82 % | ¥4.740,00 | ¥4.875,00 | ¥4.685,00 | 1,72M |
| 2026-08-28 | ¥4.880,00 | +2,20 % | ¥4.775,00 | ¥4.950,00 | ¥4.760,00 | 1,98M |
| 2026-08-27 | ¥4.775,00 | +3,69 % | ¥4.730,00 | ¥4.775,00 | ¥4.645,00 | 1,48M |
| 2026-08-26 | ¥4.605,00 | +1,21 % | ¥4.560,00 | ¥4.670,00 | ¥4.505,00 | 1,13M |
| 2026-08-25 | ¥4.550,00 | +1,34 % | ¥4.490,00 | ¥4.630,00 | ¥4.445,00 | 1,27M |
| 2026-08-24 | ¥4.490,00 | +1,58 % | ¥4.405,00 | ¥4.535,00 | ¥4.325,00 | 1,59M |
| 2026-08-21 | ¥4.420,00 | -3,60 % | ¥4.445,00 | ¥4.505,00 | ¥4.230,00 | 2,32M |
| 2026-08-20 | ¥4.585,00 | +6,88 % | ¥4.640,00 | ¥4.950,00 | ¥4.500,00 | 3,51M |
| 2026-08-19 | ¥4.290,00 | -7,14 % | ¥4.480,00 | ¥4.500,00 | ¥4.265,00 | 1,45M |
| 2026-08-18 | ¥4.620,00 | +2,44 % | ¥4.440,00 | ¥4.670,00 | ¥4.390,00 | 1,51M |
| 2026-08-17 | ¥4.510,00 | +1,23 % | ¥4.470,00 | ¥4.595,00 | ¥4.440,00 | 976,00K |
| 2026-08-14 | ¥4.455,00 | +0,79 % | ¥4.430,00 | ¥4.580,00 | ¥4.425,00 | 1,61M |
| 2026-08-13 | ¥4.420,00 | +0,80 % | ¥4.385,00 | ¥4.545,00 | ¥4.385,00 | 991,40K |
| 2026-08-12 | ¥4.385,00 | +1,74 % | ¥4.290,00 | ¥4.445,00 | ¥4.280,00 | 814,70K |
| 2026-08-10 | ¥4.310,00 | -0,46 % | ¥4.220,00 | ¥4.405,00 | ¥4.110,00 | 1,31M |
| 2026-08-07 | ¥4.330,00 | -0,69 % | ¥4.580,00 | ¥4.680,00 | ¥4.245,00 | 2,25M |
| 2026-08-06 | ¥4.360,00 | +1,40 % | ¥4.195,00 | ¥4.410,00 | ¥4.160,00 | 1,06M |
| 2026-08-05 | ¥4.300,00 | +3,49 % | ¥4.195,00 | ¥4.340,00 | ¥4.140,00 | 1,04M |
| 2026-08-04 | ¥4.155,00 | +0,73 % | ¥4.090,00 | ¥4.230,00 | ¥4.070,00 | 1,09M |
| 2026-08-03 | ¥4.125,00 | -4,95 % | ¥4.200,00 | ¥4.210,00 | ¥4.055,00 | 1,97M |
| 2026-07-31 | ¥4.340,00 | +2,12 % | ¥4.390,00 | ¥4.475,00 | ¥4.240,00 | 1,47M |
| 2026-07-30 | ¥4.250,00 | +2,78 % | ¥4.135,00 | ¥4.315,00 | ¥4.060,00 | 1,12M |
| 2026-07-29 | ¥4.135,00 | -5,49 % | ¥4.435,00 | ¥4.440,00 | ¥3.995,00 | 1,85M |
| 2026-07-28 | ¥4.375,00 | -1,91 % | ¥4.530,00 | ¥4.605,00 | ¥4.325,00 | 1,75M |
| 2026-07-27 | ¥4.460,00 | +4,08 % | ¥4.345,00 | ¥4.520,00 | ¥4.320,00 | 1,42M |
| 2026-07-24 | ¥4.285,00 | +1,06 % | ¥4.235,00 | ¥4.410,00 | ¥4.150,00 | 1,72M |
| 2026-07-23 | ¥4.240,00 | +1,92 % | ¥4.160,00 | ¥4.270,00 | ¥4.130,00 | 1,20M |
| 2026-07-22 | ¥4.160,00 | +6,80 % | ¥3.960,00 | ¥4.270,00 | ¥3.930,00 | 1,66M |
| 2026-07-21 | ¥3.895,00 | +2,91 % | ¥3.800,00 | ¥3.925,00 | ¥3.720,00 | 761,70K |
| 2026-07-17 | ¥3.785,00 | -4,42 % | ¥3.755,00 | ¥3.785,00 | ¥3.650,00 | 1,40M |
| 2026-07-16 | ¥3.960,00 | -1,37 % | ¥4.015,00 | ¥4.110,00 | ¥3.905,00 | 937,70K |
| 2026-07-15 | ¥4.015,00 | +3,48 % | ¥3.950,00 | ¥4.050,00 | ¥3.880,00 | 1,34M |
| 2026-07-14 | ¥3.880,00 | +2,24 % | ¥3.750,00 | ¥3.935,00 | ¥3.660,00 | 1,22M |
| 2026-07-13 | ¥3.795,00 | -0,13 % | ¥3.770,00 | ¥3.925,00 | ¥3.760,00 | 827,20K |
| 2026-07-10 | ¥3.800,00 | +1,06 % | ¥3.760,00 | ¥3.885,00 | ¥3.740,00 | 702,40K |
| 2026-07-09 | ¥3.760,00 | -3,34 % | ¥3.880,00 | ¥3.905,00 | ¥3.720,00 | 1,20M |
| 2026-07-08 | ¥3.890,00 | -7,38 % | ¥4.090,00 | ¥4.245,00 | ¥3.890,00 | 1,63M |
| 2026-07-07 | ¥4.200,00 | +0,48 % | ¥4.250,00 | ¥4.395,00 | ¥4.085,00 | 2,80M |
| 2026-07-06 | ¥4.180,00 | +14,84 % | ¥3.675,00 | ¥4.185,00 | ¥3.660,00 | 2,44M |
| 2026-07-03 | ¥3.640,00 | +1,96 % | ¥3.640,00 | ¥3.710,00 | ¥3.535,00 | 970,40K |
| 2026-07-02 | ¥3.570,00 | +1,56 % | ¥3.510,00 | ¥3.680,00 | ¥3.510,00 | 1,17M |
| 2026-07-01 | ¥3.515,00 | -0,85 % | ¥3.510,00 | ¥3.615,00 | ¥3.505,00 | 775,90K |
| 2026-06-30 | ¥3.545,00 | -1,25 % | ¥3.620,00 | ¥3.645,00 | ¥3.520,00 | 578,70K |
| 2026-06-29 | ¥3.590,00 | -2,71 % | ¥3.655,00 | ¥3.755,00 | ¥3.540,00 | 960,90K |
| 2026-06-26 | ¥3.690,00 | +1,37 % | ¥3.620,00 | ¥3.730,00 | ¥3.620,00 | 892,10K |
| 2026-06-25 | ¥3.640,00 | -0,55 % | ¥3.730,00 | ¥3.775,00 | ¥3.605,00 | 420,60K |
| 2026-06-24 | ¥3.660,00 | -0,41 % | ¥3.670,00 | ¥3.755,00 | ¥3.630,00 | 506,90K |
| 2026-06-23 | ¥3.675,00 | -4,30 % | ¥3.875,00 | ¥3.905,00 | ¥3.620,00 | 1,04M |
| 2026-06-22 | ¥3.840,00 | 0,00 % | ¥3.800,00 | ¥3.865,00 | ¥3.705,00 | 884,70K |
| 2026-06-19 | ¥3.840,00 | 0,00 % | ¥3.840,00 | ¥3.890,00 | ¥3.750,00 | 959,70K |
| 2026-06-18 | ¥3.840,00 | -0,90 % | ¥3.845,00 | ¥4.015,00 | ¥3.835,00 | 803,90K |
| 2026-06-17 | ¥3.875,00 | +2,79 % | ¥3.755,00 | ¥3.965,00 | ¥3.750,00 | 1,28M |
| 2026-06-16 | ¥3.770,00 | +0,13 % | ¥3.765,00 | ¥3.865,00 | ¥3.720,00 | 1,31M |
| 2026-06-15 | ¥3.765,00 | +6,21 % | ¥3.685,00 | ¥3.850,00 | ¥3.655,00 | 1,84M |
| 2026-06-12 | ¥3.545,00 | +3,35 % | ¥3.480,00 | ¥3.625,00 | ¥3.425,00 | 1,12M |
| 2026-06-11 | ¥3.430,00 | +0,44 % | ¥3.345,00 | ¥3.510,00 | ¥3.250,00 | 1,59M |
| 2026-06-10 | ¥3.415,00 | -2,71 % | ¥3.440,00 | ¥3.550,00 | ¥3.385,00 | 903,00K |
| 2026-06-09 | ¥3.510,00 | -2,23 % | ¥3.610,00 | ¥3.640,00 | ¥3.485,00 | 1,78M |
| 2026-06-08 | ¥3.590,00 | -2,84 % | ¥3.550,00 | ¥3.655,00 | ¥3.525,00 | 1,13M |
| 2026-06-05 | ¥3.695,00 | +7,26 % | ¥3.655,00 | ¥3.735,00 | ¥3.645,00 | 1,31M |
| 2026-06-04 | ¥3.445,00 | -3,09 % | ¥3.485,00 | ¥3.545,00 | ¥3.420,00 | 1,33M |
| 2026-06-03 | ¥3.555,00 | +2,45 % | ¥3.475,00 | ¥3.645,00 | ¥3.405,00 | 1,31M |
| 2026-06-02 | ¥3.470,00 | -1,56 % | ¥3.455,00 | ¥3.490,00 | ¥3.325,00 | 1,62M |
| 2026-06-01 | ¥3.525,00 | -5,62 % | ¥3.700,00 | ¥3.745,00 | ¥3.480,00 | 1,74M |
| 2026-05-29 | ¥3.735,00 | -1,71 % | ¥3.790,00 | ¥3.800,00 | ¥3.605,00 | 1,76M |
| 2026-05-28 | ¥3.800,00 | -6,75 % | ¥4.085,00 | ¥4.110,00 | ¥3.755,00 | 1,35M |
| 2026-05-27 | ¥4.075,00 | -3,32 % | ¥4.240,00 | ¥4.295,00 | ¥4.030,00 | 903,40K |
| 2026-05-26 | ¥4.215,00 | +3,31 % | ¥4.080,00 | ¥4.480,00 | ¥4.065,00 | 1,67M |
| 2026-05-25 | ¥4.080,00 | +6,95 % | ¥3.945,00 | ¥4.080,00 | ¥3.925,00 | 1,04M |
| 2026-05-22 | ¥3.815,00 | +1,60 % | ¥3.800,00 | ¥3.895,00 | ¥3.725,00 | 999,80K |