Tokyo - Delayed Quote JPY

Namura Shipbuilding Co., Ltd. (7014.T)

Compare
1,824.00
-16.00
(-0.87%)
As of 9:32:20 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20251,842.001,842.001,796.001,824.001,824.00641,000
Jan 14, 20251,793.001,805.001,761.001,793.001,793.001,999,300
Jan 10, 20251,832.001,859.001,805.001,810.001,810.002,526,000
Jan 9, 20251,900.001,918.001,858.001,872.001,872.002,973,300
Jan 8, 20251,981.002,011.001,915.001,923.001,923.004,357,600
Jan 7, 20251,886.002,015.001,883.001,998.001,998.006,497,200
Jan 6, 20251,775.001,925.001,762.001,912.001,912.006,508,400
Dec 30, 20241,753.001,768.001,723.001,747.001,747.001,573,100
Dec 27, 20241,735.001,757.001,723.001,754.001,754.002,208,300
Dec 26, 20241,680.001,740.001,676.001,728.001,728.001,967,400
Dec 25, 20241,686.001,694.001,649.001,690.001,690.001,290,200
Dec 24, 20241,718.001,722.001,681.001,690.001,690.001,893,000
Dec 23, 20241,658.001,721.001,655.001,713.001,713.002,593,700
Dec 20, 20241,649.001,729.001,649.001,671.001,671.004,237,000
Dec 19, 20241,556.001,605.001,551.001,586.001,586.001,663,300
Dec 18, 20241,604.001,649.001,602.001,607.001,607.001,696,500
Dec 17, 20241,640.001,644.001,602.001,603.001,603.002,208,600
Dec 16, 20241,580.001,636.001,560.001,630.001,630.002,783,100
Dec 13, 20241,535.001,565.001,529.001,555.001,555.001,694,300
Dec 12, 20241,534.001,562.001,514.001,546.001,546.002,569,100
Dec 11, 20241,515.001,519.001,498.001,503.001,503.001,321,500
Dec 10, 20241,544.001,557.001,504.001,515.001,515.001,608,600
Dec 9, 20241,530.001,547.001,511.001,533.001,533.001,267,600
Dec 6, 20241,501.001,533.001,491.001,520.001,520.001,879,600
Dec 5, 20241,542.001,552.001,498.001,505.001,505.002,448,700
Dec 4, 20241,553.001,613.001,527.001,527.001,527.003,864,100
Dec 3, 20241,540.001,570.001,518.001,521.001,521.002,221,600
Dec 2, 20241,527.001,554.001,502.001,538.001,538.002,318,000
Nov 29, 20241,527.001,563.001,522.001,537.001,537.002,267,100
Nov 28, 20241,545.001,555.001,507.001,514.001,514.002,820,200
Nov 27, 20241,616.001,616.001,554.001,564.001,564.002,272,600
Nov 26, 20241,619.001,634.001,579.001,617.001,617.002,494,500
Nov 25, 20241,640.001,646.001,610.001,623.001,623.001,878,100
Nov 22, 20241,640.001,650.001,612.001,621.001,621.002,380,700
Nov 21, 20241,730.001,755.001,626.001,631.001,631.004,242,900
Nov 20, 20241,710.001,770.001,696.001,738.001,738.003,284,600
Nov 19, 20241,729.001,750.001,676.001,709.001,709.002,898,700
Nov 18, 20241,731.001,755.001,704.001,710.001,710.002,939,200
Nov 15, 20241,760.001,792.001,746.001,755.001,755.003,947,600
Nov 14, 20241,794.001,839.001,736.001,757.001,757.005,682,600
Nov 13, 20241,875.001,879.001,697.001,786.001,786.0014,074,000
Nov 12, 20241,832.001,888.001,813.001,844.001,844.006,012,900
Nov 11, 20241,740.001,830.001,733.001,830.001,830.004,663,700
Nov 8, 20241,730.001,743.001,693.001,703.001,703.002,929,200
Nov 7, 20241,720.001,777.001,704.001,746.001,746.004,106,900
Nov 6, 20241,599.001,691.001,592.001,690.001,690.004,372,700
Nov 5, 20241,580.001,593.001,560.001,579.001,579.001,620,200
Nov 1, 20241,582.001,595.001,560.001,566.001,566.002,399,700
Oct 31, 20241,645.001,652.001,588.001,618.001,618.003,178,300
Oct 30, 20241,621.001,683.001,605.001,645.001,645.004,753,500
Oct 29, 20241,600.001,651.001,591.001,624.001,624.003,557,000
Oct 28, 20241,570.001,666.001,565.001,613.001,613.004,611,200
Oct 25, 20241,586.001,632.001,556.001,577.001,577.003,625,200
Oct 24, 20241,588.001,666.001,570.001,606.001,606.006,131,200
Oct 23, 20241,538.001,653.001,505.001,602.001,602.007,981,100
Oct 22, 20241,530.001,555.001,510.001,548.001,548.003,847,400
Oct 21, 20241,459.001,555.001,449.001,538.001,538.003,865,100
Oct 18, 20241,470.001,503.001,453.001,473.001,473.002,623,500
Oct 17, 20241,484.001,484.001,446.001,461.001,461.002,214,800
Oct 16, 20241,448.001,478.001,430.001,471.001,471.002,188,400
Oct 15, 20241,460.001,508.001,447.001,481.001,481.003,512,600
Oct 11, 20241,455.001,476.001,432.001,439.001,439.002,087,300
Oct 10, 20241,479.001,480.001,445.001,455.001,455.002,530,200
Oct 9, 20241,468.001,480.001,446.001,469.001,469.002,958,500
Oct 8, 20241,535.001,539.001,465.001,465.001,465.004,504,800
Oct 7, 20241,514.001,594.001,512.001,557.001,557.007,998,200
Oct 4, 20241,465.001,466.001,417.001,424.001,424.002,484,100
Oct 3, 20241,508.001,518.001,456.001,456.001,456.003,647,300
Oct 2, 20241,467.001,521.001,437.001,438.001,438.003,687,200
Oct 1, 20241,425.001,507.001,407.001,507.001,507.004,549,900
Sep 30, 20241,472.001,476.001,392.001,395.001,395.005,811,700
Sep 27, 2024 15.00 Dividend
Sep 27, 20241,525.001,585.001,494.001,557.001,557.004,226,600
Sep 26, 20241,498.001,524.001,482.001,524.001,509.002,516,800
Sep 25, 20241,480.001,521.001,476.001,478.001,463.452,075,500
Sep 24, 20241,550.001,550.001,485.001,497.001,482.272,378,300
Sep 20, 20241,544.001,548.001,506.001,524.001,509.003,145,300
Sep 19, 20241,500.001,532.001,489.001,515.001,500.094,973,600
Sep 18, 20241,440.001,450.001,412.001,440.001,425.833,466,700
Sep 17, 20241,420.001,432.001,368.001,398.001,384.242,881,700
Sep 13, 20241,435.001,441.001,393.001,415.001,401.072,755,400
Sep 12, 20241,450.001,462.001,410.001,443.001,428.804,163,400
Sep 11, 20241,453.001,466.001,380.001,406.001,392.165,470,900
Sep 10, 20241,440.001,492.001,414.001,483.001,468.404,928,700
Sep 9, 20241,402.001,445.001,399.001,432.001,417.915,314,300
Sep 6, 20241,525.001,531.001,460.001,476.001,461.473,693,600
Sep 5, 20241,498.001,565.001,478.001,525.001,509.995,501,500
Sep 4, 20241,556.001,612.001,534.001,544.001,528.805,726,800
Sep 3, 20241,683.001,711.001,636.001,636.001,619.904,173,400
Sep 2, 20241,681.001,766.001,658.001,679.001,662.478,919,300
Aug 30, 20241,606.001,650.001,603.001,647.001,630.793,860,700
Aug 29, 20241,577.001,601.001,546.001,592.001,576.332,949,400
Aug 28, 20241,628.001,630.001,563.001,587.001,571.385,815,000
Aug 27, 20241,621.001,685.001,597.001,653.001,636.737,365,400
Aug 26, 20241,557.001,639.001,557.001,611.001,595.149,817,600
Aug 23, 20241,575.001,603.001,548.001,595.001,579.305,749,500
Aug 22, 20241,610.001,612.001,550.001,556.001,540.696,304,200
Aug 21, 20241,638.001,649.001,599.001,621.001,605.057,982,800
Aug 20, 20241,700.001,736.001,671.001,709.001,692.187,554,000
Aug 19, 20241,735.001,775.001,660.001,668.001,651.5810,168,800
Aug 16, 20241,796.001,809.001,752.001,760.001,742.6811,292,400
Aug 15, 20241,688.001,794.001,687.001,745.001,727.8216,616,700
Aug 14, 20241,682.001,785.001,662.001,677.001,660.4918,548,600
Aug 13, 20241,841.001,843.001,643.001,681.001,664.4522,682,800
Aug 9, 20241,721.001,721.001,721.001,721.001,704.06301,600
Aug 8, 20241,389.001,476.001,357.001,421.001,407.0115,169,300
Aug 7, 20241,293.001,510.001,275.001,419.001,405.0318,953,700
Aug 6, 20241,431.001,445.001,252.001,323.001,309.9812,422,700
Aug 5, 20241,465.001,474.001,221.001,221.001,208.9814,721,100
Aug 2, 20241,641.001,702.001,608.001,621.001,605.058,759,200
Aug 1, 20241,933.001,936.001,754.001,801.001,783.279,835,000
Jul 31, 20241,948.002,004.001,921.002,001.001,981.318,696,100
Jul 30, 20241,902.002,046.001,891.002,038.002,017.9410,379,600
Jul 29, 20241,950.002,010.001,895.001,909.001,890.217,315,900
Jul 26, 20241,949.001,976.001,906.001,915.001,896.156,998,100
Jul 25, 20241,971.001,976.001,899.001,914.001,895.167,761,800
Jul 24, 20242,041.002,061.002,018.002,035.002,014.976,393,900
Jul 23, 20242,147.002,154.002,046.002,058.002,037.746,664,900
Jul 22, 20242,135.002,145.002,080.002,091.002,070.425,901,800
Jul 19, 20242,171.002,171.002,101.002,135.002,113.997,436,500
Jul 18, 20242,151.002,182.002,107.002,145.002,123.8911,266,300
Jul 17, 20242,326.002,415.002,227.002,231.002,209.0421,512,900
Jul 16, 20242,264.002,351.002,264.002,293.002,270.4311,715,700
Jul 12, 20242,329.002,335.002,247.002,263.002,240.7311,431,300
Jul 11, 20242,377.002,397.002,310.002,371.002,347.6610,110,200
Jul 10, 20242,430.002,440.002,341.002,356.002,332.8112,163,300
Jul 9, 20242,510.002,565.002,381.002,404.002,380.3415,210,500
Jul 8, 20242,501.002,534.002,450.002,487.002,462.5214,394,300
Jul 5, 20242,590.002,630.002,510.002,515.002,490.2523,768,400
Jul 4, 20242,655.002,772.002,546.002,576.002,550.6537,460,800
Jul 3, 20242,533.002,658.002,520.002,631.002,605.1027,943,100
Jul 2, 20242,410.002,515.002,340.002,484.002,459.5528,390,500
Jul 1, 20242,423.002,459.002,363.002,392.002,368.4615,407,100
Jun 28, 20242,263.002,417.002,241.002,409.002,385.2924,729,700
Jun 27, 20242,252.002,289.002,133.002,236.002,213.9923,731,400
Jun 26, 20242,295.002,308.002,184.002,276.002,253.6022,167,900
Jun 25, 20242,143.002,333.002,136.002,297.002,274.3932,095,700
Jun 24, 20241,968.002,262.001,965.002,193.002,171.4234,750,900
Jun 21, 20241,996.002,018.001,937.001,980.001,960.5110,584,700
Jun 20, 20242,073.002,122.001,980.001,996.001,976.3517,013,000
Jun 19, 20242,101.002,149.002,053.002,077.002,056.5613,767,100
Jun 18, 20242,110.002,133.002,046.002,113.002,092.2017,936,400
Jun 17, 20242,200.002,253.002,063.002,103.002,082.3021,093,200
Jun 14, 20242,140.002,267.002,106.002,244.002,221.9124,645,000
Jun 13, 20242,327.002,449.002,094.002,139.002,117.9532,858,400
Jun 12, 20242,280.002,366.002,200.002,360.002,336.7726,862,400
Jun 11, 20242,424.002,508.002,217.002,255.002,232.8137,940,400
Jun 10, 20242,098.002,447.002,092.002,439.002,414.9927,584,100
Jun 7, 20242,030.002,117.002,005.002,084.002,063.4910,089,900
Jun 6, 20242,053.002,117.001,981.002,027.002,007.0512,159,900
Jun 5, 20242,130.002,148.001,973.002,030.002,010.0215,833,700
Jun 4, 20242,400.002,525.002,108.002,120.002,099.1340,753,300
Jun 3, 20242,206.002,468.002,206.002,424.002,400.1428,996,600
May 31, 20241,950.002,198.001,920.002,198.002,176.3712,791,000
May 30, 20241,915.001,983.001,907.001,964.001,944.676,487,700
May 29, 20242,041.002,061.001,930.001,943.001,923.887,944,700
May 28, 20242,010.002,110.001,990.002,022.002,002.1010,419,300
May 27, 20241,890.001,994.001,856.001,992.001,972.398,440,500
May 24, 20241,938.002,006.001,878.001,889.001,870.4112,888,300
May 23, 20241,920.001,981.001,833.001,958.001,938.7310,584,600
May 22, 20242,032.002,064.001,901.001,905.001,886.2513,585,200
May 21, 20241,920.002,128.001,895.002,039.002,018.9317,339,700
May 20, 20241,787.001,927.001,767.001,909.001,890.218,058,300
May 17, 20241,684.001,780.001,650.001,776.001,758.526,448,200
May 16, 20241,731.001,732.001,572.001,686.001,669.4110,404,100
May 15, 20241,883.002,003.001,713.001,741.001,723.8617,758,800
May 14, 20241,940.002,009.001,936.002,007.001,987.256,692,900
May 13, 20241,880.001,963.001,857.001,935.001,915.956,560,300
May 10, 20241,805.001,905.001,802.001,901.001,882.295,162,200
May 9, 20241,770.001,846.001,749.001,810.001,792.194,374,100
May 8, 20241,762.001,792.001,734.001,757.001,739.713,465,700
May 7, 20241,815.001,835.001,778.001,780.001,762.483,349,300
May 2, 20241,830.001,845.001,790.001,793.001,775.353,580,900
May 1, 20241,945.001,964.001,830.001,830.001,811.995,991,100
Apr 30, 20242,010.002,016.001,924.001,973.001,953.585,923,500
Apr 26, 20241,846.001,981.001,782.001,972.001,952.597,584,700
Apr 25, 20241,894.001,922.001,823.001,827.001,809.024,517,800
Apr 24, 20241,817.001,934.001,809.001,930.001,911.006,408,200
Apr 23, 20241,796.001,842.001,778.001,796.001,778.323,836,300
Apr 22, 20241,851.001,919.001,754.001,778.001,760.506,162,600
Apr 19, 20241,846.001,860.001,751.001,836.001,817.938,394,900
Apr 18, 20241,802.001,944.001,748.001,885.001,866.456,614,000
Apr 17, 20241,850.001,927.001,842.001,842.001,823.874,425,500
Apr 16, 20241,845.001,924.001,840.001,850.001,831.794,606,400
Apr 15, 20241,825.001,887.001,819.001,885.001,866.452,394,300
Apr 12, 20241,922.001,947.001,838.001,849.001,830.804,056,300
Apr 11, 20241,984.002,025.001,888.001,947.001,927.845,086,000
Apr 10, 20241,911.002,018.001,892.002,004.001,984.286,812,800
Apr 9, 20241,848.001,922.001,831.001,875.001,856.554,114,500
Apr 8, 20241,834.001,886.001,819.001,874.001,855.563,931,500
Apr 5, 20241,786.001,817.001,770.001,794.001,776.343,582,100
Apr 4, 20241,863.001,905.001,819.001,836.001,817.934,240,600
Apr 3, 20241,828.001,893.001,813.001,823.001,805.063,905,300
Apr 2, 20241,955.002,002.001,886.001,894.001,875.364,970,300
Apr 1, 20242,021.002,036.001,936.001,940.001,920.914,032,500
Mar 29, 20241,994.002,022.001,946.001,980.001,960.513,784,400
Mar 28, 2024 15.00 Dividend
Mar 28, 20242,027.002,048.001,991.002,000.001,980.314,729,900
Mar 27, 20242,091.002,149.002,026.002,031.001,996.168,558,100
Mar 26, 20242,078.002,151.002,043.002,098.002,062.019,657,700
Mar 25, 20242,072.002,102.002,023.002,047.002,011.886,964,000
Mar 22, 20242,225.002,282.002,026.002,088.002,052.1812,383,700
Mar 21, 20242,179.002,241.002,131.002,185.002,147.5212,090,900
Mar 19, 20242,000.002,094.001,909.002,087.002,051.2012,277,100
Mar 18, 20241,865.002,044.001,839.002,027.001,992.2310,035,700
Mar 15, 20241,814.001,915.001,780.001,862.001,830.067,874,600
Mar 14, 20241,859.001,896.001,821.001,854.001,822.194,998,400
Mar 13, 20242,020.002,070.001,858.001,877.001,844.807,892,900
Mar 12, 20241,933.002,065.001,926.001,987.001,952.918,134,900
Mar 11, 20242,012.002,051.001,920.001,952.001,918.519,361,000
Mar 8, 20242,060.002,175.002,025.002,096.002,060.049,480,600
Mar 7, 20242,244.002,307.002,027.002,043.002,007.9510,633,600
Mar 6, 20242,300.002,324.002,155.002,194.002,156.3611,341,900
Mar 5, 20242,284.002,361.002,115.002,330.002,290.0312,243,200
Mar 4, 20242,081.002,167.002,029.002,153.002,116.066,613,900
Mar 1, 20242,075.002,126.002,026.002,072.002,036.455,499,900
Feb 29, 20242,080.002,126.002,055.002,080.002,044.327,886,400
Feb 28, 20241,950.002,118.001,935.002,091.002,055.1310,489,500
Feb 27, 20241,981.002,030.001,882.001,937.001,903.778,574,000
Feb 26, 20241,978.002,033.001,903.002,000.001,965.6911,325,600
Feb 22, 20241,775.001,919.001,731.001,898.001,865.449,574,400
Feb 21, 20241,789.001,824.001,737.001,738.001,708.184,624,400
Feb 20, 20241,854.001,878.001,760.001,803.001,772.078,043,100
Feb 19, 20241,894.001,961.001,850.001,863.001,831.048,636,600
Feb 16, 20241,821.001,966.001,722.001,903.001,870.3521,902,000
Feb 15, 20241,508.001,718.001,507.001,718.001,688.5310,214,400
Feb 14, 20241,402.001,435.001,395.001,418.001,393.675,457,800
Feb 13, 20241,396.001,436.001,387.001,416.001,391.718,251,300
Feb 9, 20241,446.001,487.001,431.001,456.001,431.029,563,300
Feb 8, 20241,380.001,439.001,364.001,438.001,413.339,680,900
Feb 7, 20241,312.001,355.001,293.001,350.001,326.847,026,800
Feb 6, 20241,331.001,343.001,281.001,314.001,291.4610,567,600
Feb 5, 20241,376.001,387.001,333.001,375.001,351.416,447,400
Feb 2, 20241,371.001,383.001,341.001,347.001,323.895,129,300
Feb 1, 20241,384.001,402.001,353.001,371.001,347.486,808,200
Jan 31, 20241,372.001,419.001,358.001,409.001,384.839,359,800
Jan 30, 20241,360.001,386.001,328.001,381.001,357.3110,226,300
Jan 29, 20241,345.001,414.001,344.001,353.001,329.798,786,400
Jan 26, 20241,373.001,430.001,341.001,355.001,331.759,824,400
Jan 25, 20241,390.001,415.001,369.001,370.001,346.5010,006,600
Jan 24, 20241,498.001,512.001,402.001,407.001,382.8616,075,100
Jan 23, 20241,511.001,546.001,458.001,483.001,457.5619,815,700
Jan 22, 20241,445.001,510.001,417.001,506.001,480.1617,073,300
Jan 19, 20241,415.001,486.001,390.001,447.001,422.1818,857,400
Jan 18, 20241,456.001,469.001,386.001,402.001,377.9516,620,700
Jan 17, 20241,395.001,440.001,341.001,414.001,389.7424,002,400
Jan 16, 20241,347.001,395.001,308.001,365.001,341.5816,312,000