kabutan

Namura Shipbuilding Co.,Ltd.(7014) Historical

7014
TSE Standard
Namura Shipbuilding Co.,Ltd.
4,370
JPY
+195
(+4.67%)
Jan 29, 3:30 pm JST
28.57
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
4,360
Jan 29, 11:40 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 28, 2025
5,650 JPY
52 Week Low Apr 7, 2025
1,555 JPY
Yearly High Oct 28, 2025
5,650 JPY
Yearly Low Apr 7, 2025
1,555 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,290 4,380 4,240 4,370 +195 +4.67% 1,668,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 4,180 4,250 4,095 4,175 -125 -2.91% 1,762,100
Jan 27, 2026 4,240 4,305 4,145 4,300 +45 +1.06% 1,450,400
Jan 26, 2026 4,350 4,410 4,235 4,255 -140 -3.19% 1,928,500
Jan 23, 2026 4,335 4,580 4,300 4,395 +60 +1.38% 2,126,000
Jan 22, 2026 4,570 4,585 4,325 4,335 -195 -4.30% 1,638,000
Jan 21, 2026 4,380 4,630 4,345 4,530 +20 +0.44% 1,929,400
Jan 20, 2026 4,800 4,845 4,510 4,510 -280 -5.85% 2,294,600
Jan 19, 2026 4,730 4,815 4,650 4,790 +75 +1.59% 1,798,200
Jan 16, 2026 4,725 4,795 4,580 4,715 +50 +1.07% 2,394,700
Jan 15, 2026 4,550 4,750 4,465 4,665 +45 +0.97% 2,895,200
Jan 14, 2026 4,580 4,745 4,550 4,620 +110 +2.44% 3,598,500
Jan 13, 2026 4,395 4,530 4,355 4,510 +365 +8.81% 3,724,400
Jan 9, 2026 4,030 4,200 3,950 4,145 +130 +3.24% 2,836,300
Jan 8, 2026 3,880 4,060 3,840 4,015 +155 +4.02% 2,608,900
Jan 7, 2026 3,680 3,960 3,650 3,860 +120 +3.21% 2,571,600
Jan 6, 2026 3,765 3,765 3,655 3,740 +35 +0.94% 1,633,300
Jan 5, 2026 3,590 3,740 3,580 3,705 +165 +4.66% 2,370,000
Dec 30, 2025 3,550 3,575 3,510 3,540 -115 -3.15% 1,780,300
Dec 29, 2025 3,500 3,675 3,495 3,655 +160 +4.58% 1,709,300
Dec 26, 2025 3,500 3,525 3,455 3,495 +20 +0.58% 1,378,800