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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,350 4,410 4,095 4,370 -25 -0.57% 8,477,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 4,730 4,845 4,300 4,395 -320 -6.79% 9,786,200
Jan 16, 2026 4,395 4,795 4,355 4,715 +570 +13.75% 12,612,800
Jan 9, 2026 3,590 4,200 3,580 4,145 +605 +17.09% 12,020,100
Dec 30, 2025 3,500 3,675 3,495 3,540 +45 +1.29% 3,489,600
Dec 26, 2025 3,600 3,730 3,425 3,495 -95 -2.65% 9,079,700
Dec 19, 2025 3,950 4,010 3,420 3,590 -560 -13.49% 11,950,000
Dec 12, 2025 4,425 4,450 4,005 4,150 -275 -6.21% 7,019,300
Dec 5, 2025 4,550 4,565 4,265 4,425 -180 -3.91% 6,268,400
Nov 28, 2025 4,500 4,645 4,170 4,605 +195 +4.42% 7,795,200
Nov 21, 2025 4,545 4,960 4,220 4,410 -180 -3.92% 14,458,500
Nov 14, 2025 4,570 4,685 4,200 4,590 +205 +4.68% 15,372,300
Nov 7, 2025 5,350 5,360 4,360 4,385 -865 -16.48% 11,401,100
Oct 31, 2025 5,550 5,650 5,080 5,250 +200 +3.96% 28,338,100
Oct 24, 2025 3,845 5,110 3,700 5,050 +1,275 +33.77% 30,549,300
Oct 17, 2025 3,670 3,910 3,520 3,775 +90 +2.44% 8,817,800
Oct 10, 2025 3,545 3,955 3,475 3,685 +490 +15.34% 16,516,600
Oct 3, 2025 3,445 3,475 3,095 3,195 -200 -5.89% 7,757,600
Sep 26, 2025 3,105 3,525 3,020 3,395 +310 +10.05% 11,690,600
Sep 19, 2025 3,200 3,245 2,995 3,085 -140 -4.34% 8,853,300
Sep 12, 2025 3,320 3,370 3,110 3,225 -125 -3.73% 9,456,600