Namura Shipbuilding Co., Ltd. 7014
TSE · Japan · Producer Manufacturing
¥4,750.00+15.00 (+0.32%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,790.00 | +1.16% | ¥4,800.00 | ¥4,850.00 | ¥4,730.00 | 446.20K |
| 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 |