Naikai Zosen Corporation 7018
TSE · Japan · Producer Manufacturing
¥13,360.00-210.00 (-1.55%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥13,360.00 | -1.55% | ¥13,570.00 | ¥13,980.00 | ¥13,320.00 | 24.50K |
| 2026-10-01 | ¥13,570.00 | +1.95% | ¥13,310.00 | ¥13,600.00 | ¥13,050.00 | 31.20K |
| 2026-09-30 | ¥13,310.00 | +1.14% | ¥13,200.00 | ¥13,530.00 | ¥13,100.00 | 14.70K |
| 2026-09-29 | ¥13,160.00 | -0.45% | ¥13,220.00 | ¥13,350.00 | ¥12,980.00 | 13.30K |
| 2026-09-28 | ¥13,220.00 | +0.15% | ¥13,200.00 | ¥13,500.00 | ¥12,910.00 | 31.40K |
| 2026-09-25 | ¥13,200.00 | -1.64% | ¥13,120.00 | ¥13,360.00 | ¥13,020.00 | 33.60K |
| 2026-09-24 | ¥13,420.00 | -2.75% | ¥13,810.00 | ¥14,180.00 | ¥13,410.00 | 17.60K |
| 2026-09-18 | ¥13,800.00 | -1.43% | ¥13,990.00 | ¥14,060.00 | ¥13,630.00 | 19.90K |
| 2026-09-17 | ¥14,000.00 | +8.11% | ¥13,030.00 | ¥14,140.00 | ¥13,010.00 | 69.10K |
| 2026-09-16 | ¥12,950.00 | +0.54% | ¥13,010.00 | ¥13,390.00 | ¥12,800.00 | 24.90K |
| 2026-09-15 | ¥12,880.00 | -3.16% | ¥13,110.00 | ¥13,310.00 | ¥12,690.00 | 30.60K |
| 2026-09-14 | ¥13,300.00 | +4.89% | ¥12,600.00 | ¥13,320.00 | ¥12,370.00 | 34.80K |
| 2026-09-11 | ¥12,680.00 | -1.71% | ¥12,440.00 | ¥13,340.00 | ¥12,350.00 | 29.90K |
| 2026-09-10 | ¥12,900.00 | -4.16% | ¥13,390.00 | ¥13,480.00 | ¥12,610.00 | 20.20K |
| 2026-09-09 | ¥13,460.00 | +0.67% | ¥13,370.00 | ¥13,740.00 | ¥13,110.00 | 20.60K |
| 2026-09-08 | ¥13,370.00 | -3.67% | ¥13,780.00 | ¥13,850.00 | ¥13,150.00 | 16.90K |
| 2026-09-07 | ¥13,880.00 | +4.36% | ¥13,500.00 | ¥13,900.00 | ¥13,450.00 | 38.10K |
| 2026-09-04 | ¥13,300.00 | +5.98% | ¥12,550.00 | ¥13,390.00 | ¥12,550.00 | 40.00K |
| 2026-09-03 | ¥12,550.00 | +4.24% | ¥12,140.00 | ¥12,700.00 | ¥12,000.00 | 26.30K |
| 2026-09-02 | ¥12,040.00 | -4.22% | ¥12,380.00 | ¥12,380.00 | ¥11,970.00 | 35.30K |
| 2026-09-01 | ¥12,570.00 | -2.56% | ¥12,900.00 | ¥13,000.00 | ¥12,280.00 | 34.40K |
| 2026-08-31 | ¥12,900.00 | -2.86% | ¥13,280.00 | ¥13,280.00 | ¥12,610.00 | 33.10K |
| 2026-08-28 | ¥13,280.00 | +3.11% | ¥12,900.00 | ¥13,450.00 | ¥12,640.00 | 49.20K |
| 2026-08-27 | ¥12,880.00 | +7.24% | ¥12,130.00 | ¥12,880.00 | ¥12,010.00 | 39.60K |
| 2026-08-26 | ¥12,010.00 | -3.77% | ¥12,400.00 | ¥12,440.00 | ¥11,910.00 | 21.50K |
| 2026-08-25 | ¥12,480.00 | +5.76% | ¥11,730.00 | ¥12,550.00 | ¥11,530.00 | 27.20K |
| 2026-08-24 | ¥11,800.00 | +3.33% | ¥11,400.00 | ¥11,890.00 | ¥11,120.00 | 31.20K |
| 2026-08-21 | ¥11,420.00 | -4.91% | ¥11,720.00 | ¥11,790.00 | ¥11,110.00 | 32.10K |
| 2026-08-20 | ¥12,010.00 | +3.53% | ¥12,200.00 | ¥12,720.00 | ¥11,900.00 | 39.90K |
| 2026-08-19 | ¥11,600.00 | -9.38% | ¥12,520.00 | ¥12,520.00 | ¥11,520.00 | 48.30K |
| 2026-08-18 | ¥12,800.00 | +5.44% | ¥12,740.00 | ¥13,180.00 | ¥12,510.00 | 53.00K |
| 2026-08-17 | ¥12,140.00 | +0.83% | ¥12,340.00 | ¥12,470.00 | ¥11,840.00 | 20.50K |
| 2026-08-14 | ¥12,040.00 | +3.17% | ¥11,670.00 | ¥12,320.00 | ¥11,470.00 | 33.40K |
| 2026-08-13 | ¥11,670.00 | -0.68% | ¥11,960.00 | ¥11,990.00 | ¥11,520.00 | 23.20K |
| 2026-08-12 | ¥11,750.00 | +1.82% | ¥11,700.00 | ¥11,820.00 | ¥11,350.00 | 19.50K |
| 2026-08-10 | ¥11,540.00 | +2.30% | ¥11,380.00 | ¥11,640.00 | ¥10,800.00 | 31.50K |
| 2026-08-07 | ¥11,280.00 | -0.09% | ¥11,780.00 | ¥12,210.00 | ¥10,880.00 | 99.30K |
| 2026-08-06 | ¥11,290.00 | +2.36% | ¥11,030.00 | ¥11,290.00 | ¥10,910.00 | 23.10K |
| 2026-08-05 | ¥11,030.00 | +0.82% | ¥11,010.00 | ¥11,170.00 | ¥10,790.00 | 18.00K |
| 2026-08-04 | ¥10,940.00 | +1.58% | ¥10,860.00 | ¥11,010.00 | ¥10,560.00 | 17.70K |
| 2026-08-03 | ¥10,770.00 | +1.32% | ¥10,330.00 | ¥10,990.00 | ¥9,990.00 | 31.90K |
| 2026-07-31 | ¥10,630.00 | +1.72% | ¥10,650.00 | ¥10,890.00 | ¥10,300.00 | 17.50K |
| 2026-07-30 | ¥10,450.00 | +5.66% | ¥9,920.00 | ¥10,590.00 | ¥9,810.00 | 19.40K |
| 2026-07-29 | ¥9,890.00 | -7.74% | ¥10,610.00 | ¥10,660.00 | ¥9,630.00 | 58.20K |
| 2026-07-28 | ¥10,720.00 | -3.34% | ¥11,390.00 | ¥11,390.00 | ¥10,600.00 | 38.80K |
| 2026-07-27 | ¥11,090.00 | +2.40% | ¥11,000.00 | ¥11,300.00 | ¥10,710.00 | 33.70K |
| 2026-07-24 | ¥10,830.00 | +2.07% | ¥10,590.00 | ¥10,830.00 | ¥10,400.00 | 19.80K |
| 2026-07-23 | ¥10,610.00 | -2.75% | ¥10,940.00 | ¥11,500.00 | ¥10,470.00 | 25.00K |
| 2026-07-22 | ¥10,910.00 | +9.87% | ¥10,650.00 | ¥11,110.00 | ¥10,520.00 | 31.50K |
| 2026-07-21 | ¥9,930.00 | +4.09% | ¥9,840.00 | ¥10,000.00 | ¥9,670.00 | 11.30K |
| 2026-07-17 | ¥9,540.00 | -5.36% | ¥10,030.00 | ¥10,440.00 | ¥9,370.00 | 26.40K |
| 2026-07-16 | ¥10,080.00 | -2.61% | ¥10,350.00 | ¥10,350.00 | ¥10,050.00 | 9.10K |
| 2026-07-15 | ¥10,350.00 | +3.29% | ¥9,860.00 | ¥10,500.00 | ¥9,860.00 | 18.40K |
| 2026-07-14 | ¥10,020.00 | +0.60% | ¥10,110.00 | ¥10,110.00 | ¥9,630.00 | 19.70K |
| 2026-07-13 | ¥9,960.00 | -0.80% | ¥10,100.00 | ¥10,550.00 | ¥9,900.00 | 16.70K |
| 2026-07-10 | ¥10,040.00 | +0.80% | ¥10,000.00 | ¥10,500.00 | ¥10,000.00 | 9.20K |
| 2026-07-09 | ¥9,960.00 | +0.71% | ¥10,040.00 | ¥10,100.00 | ¥9,750.00 | 16.30K |
| 2026-07-08 | ¥9,890.00 | -5.81% | ¥10,200.00 | ¥10,360.00 | ¥9,890.00 | 19.30K |
| 2026-07-07 | ¥10,500.00 | -4.11% | ¥10,960.00 | ¥11,450.00 | ¥10,280.00 | 37.10K |
| 2026-07-06 | ¥10,950.00 | +9.72% | ¥10,020.00 | ¥11,280.00 | ¥9,980.00 | 49.30K |
| 2026-07-03 | ¥9,980.00 | +0.30% | ¥10,060.00 | ¥10,400.00 | ¥9,660.00 | 27.10K |
| 2026-07-02 | ¥9,950.00 | +8.98% | ¥9,430.00 | ¥10,090.00 | ¥9,280.00 | 36.10K |
| 2026-07-01 | ¥9,130.00 | +0.66% | ¥9,130.00 | ¥9,300.00 | ¥9,080.00 | 7.10K |
| 2026-06-30 | ¥9,070.00 | -0.33% | ¥9,150.00 | ¥9,210.00 | ¥8,910.00 | 7.70K |
| 2026-06-29 | ¥9,100.00 | +0.33% | ¥9,190.00 | ¥9,710.00 | ¥9,050.00 | 16.00K |
| 2026-06-26 | ¥9,070.00 | 0.00% | ¥9,000.00 | ¥9,230.00 | ¥8,970.00 | 7.70K |
| 2026-06-25 | ¥9,070.00 | -0.87% | ¥9,150.00 | ¥9,400.00 | ¥8,950.00 | 8.90K |
| 2026-06-24 | ¥9,150.00 | +1.55% | ¥9,070.00 | ¥9,450.00 | ¥9,040.00 | 12.10K |
| 2026-06-23 | ¥9,010.00 | -1.42% | ¥9,150.00 | ¥9,290.00 | ¥8,970.00 | 11.10K |
| 2026-06-22 | ¥9,140.00 | -3.48% | ¥9,320.00 | ¥9,470.00 | ¥9,120.00 | 8.30K |
| 2026-06-19 | ¥9,470.00 | -0.84% | ¥9,700.00 | ¥9,720.00 | ¥9,250.00 | 13.90K |
| 2026-06-18 | ¥9,550.00 | +0.53% | ¥9,500.00 | ¥9,770.00 | ¥9,470.00 | 13.20K |
| 2026-06-17 | ¥9,500.00 | +4.40% | ¥9,100.00 | ¥9,850.00 | ¥9,100.00 | 23.10K |
| 2026-06-16 | ¥9,100.00 | -0.87% | ¥9,180.00 | ¥9,300.00 | ¥9,000.00 | 8.70K |
| 2026-06-15 | ¥9,180.00 | +4.91% | ¥8,900.00 | ¥9,210.00 | ¥8,900.00 | 19.70K |
| 2026-06-12 | ¥8,750.00 | +2.82% | ¥8,810.00 | ¥8,970.00 | ¥8,540.00 | 16.00K |
| 2026-06-11 | ¥8,510.00 | -2.30% | ¥8,500.00 | ¥8,640.00 | ¥8,150.00 | 23.30K |
| 2026-06-10 | ¥8,710.00 | -7.14% | ¥9,480.00 | ¥9,480.00 | ¥8,710.00 | 21.00K |
| 2026-06-09 | ¥9,380.00 | +2.07% | ¥9,300.00 | ¥9,580.00 | ¥9,100.00 | 19.40K |
| 2026-06-08 | ¥9,190.00 | -3.97% | ¥9,270.00 | ¥9,470.00 | ¥9,040.00 | 18.80K |
| 2026-06-05 | ¥9,570.00 | +3.46% | ¥9,190.00 | ¥9,740.00 | ¥9,190.00 | 20.10K |
| 2026-06-04 | ¥9,250.00 | -1.60% | ¥9,310.00 | ¥9,400.00 | ¥9,110.00 | 20.00K |
| 2026-06-03 | ¥9,400.00 | -2.69% | ¥9,640.00 | ¥9,770.00 | ¥9,400.00 | 23.10K |
| 2026-06-02 | ¥9,660.00 | +0.73% | ¥9,480.00 | ¥9,670.00 | ¥9,250.00 | 25.60K |
| 2026-06-01 | ¥9,590.00 | -4.39% | ¥10,000.00 | ¥10,150.00 | ¥9,550.00 | 24.50K |
| 2026-05-29 | ¥10,030.00 | -1.18% | ¥10,170.00 | ¥10,180.00 | ¥9,940.00 | 12.40K |
| 2026-05-28 | ¥10,150.00 | -2.68% | ¥10,430.00 | ¥10,730.00 | ¥10,120.00 | 19.30K |
| 2026-05-27 | ¥10,430.00 | -1.97% | ¥10,940.00 | ¥10,940.00 | ¥10,310.00 | 28.70K |
| 2026-05-26 | ¥10,640.00 | +4.21% | ¥10,340.00 | ¥11,170.00 | ¥9,980.00 | 44.50K |
| 2026-05-25 | ¥10,210.00 | +3.34% | ¥9,910.00 | ¥10,210.00 | ¥9,890.00 | 26.00K |