kabutan

Namura Shipbuilding Co.,Ltd.(7014) Historical

7014
TSE Standard
Namura Shipbuilding Co.,Ltd.
4,380
JPY
+35
(+0.81%)
Dec 5, 1:27 pm JST
28.24
USD
Dec 4, 11:29 pm EST
Result
PTS
outside of trading hours
4,388.5
Dec 5, 1:27 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 28, 2025
5,650 JPY
52 Week Low Dec 6, 2024
1,491 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
Dec 5, 2025 4,370 4,450 4,320 4,380 +35 +0.81% 846,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,330 4,370 4,295 4,345 +35 +0.81% 932,000
Dec 3, 2025 4,335 4,365 4,265 4,310 +20 +0.47% 1,010,900
Dec 2, 2025 4,380 4,455 4,290 4,290 -90 -2.05% 1,368,500
Dec 1, 2025 4,550 4,565 4,355 4,380 -225 -4.89% 1,785,200
Nov 28, 2025 4,480 4,645 4,455 4,605 +195 +4.42% 2,825,500
Nov 27, 2025 4,370 4,465 4,350 4,410 +95 +2.20% 1,566,700
Nov 26, 2025 4,280 4,375 4,240 4,315 +80 +1.89% 1,384,500
Nov 25, 2025 4,500 4,510 4,170 4,235 -175 -3.97% 2,018,500
Nov 21, 2025 4,495 4,525 4,370 4,410 -305 -6.47% 2,550,900
Nov 20, 2025 4,555 4,765 4,525 4,715 +370 +8.52% 2,808,600
Nov 19, 2025 4,485 4,520 4,220 4,345 -130 -2.91% 2,621,100
Nov 18, 2025 4,660 4,730 4,475 4,475 -335 -6.96% 2,595,000
Nov 17, 2025 4,545 4,960 4,450 4,810 +220 +4.79% 3,882,900
Nov 14, 2025 4,415 4,650 4,340 4,590 +5 +0.11% 3,324,900
Nov 13, 2025 4,505 4,585 4,390 4,585 +150 +3.38% 2,584,300
Nov 12, 2025 4,300 4,510 4,270 4,435 +105 +2.42% 2,678,500
Nov 11, 2025 4,455 4,475 4,200 4,330 -195 -4.31% 3,686,500
Nov 10, 2025 4,570 4,685 4,505 4,525 +140 +3.19% 3,098,100
Nov 7, 2025 4,525 4,545 4,360 4,385 -280 -6.00% 2,834,500
Nov 6, 2025 4,880 4,920 4,635 4,665 -200 -4.11% 2,309,000