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