Advertisement
Advertisement
U.S. markets open in 9 hours 12 minutes
S&P Futures
4,018.25 +16.75 (+0.42%) Dow Futures
32,700.00 +112.00 (+0.34%) Nasdaq Futures
12,773.75 +41.25 (+0.32%) Russell 2000 Futures
1,775.70 +10.90 (+0.62%) Crude Oil
73.57 +0.37 (+0.51%) Gold
1,968.50 -5.00 (-0.25%)
Namura Shipbuilding Co., Ltd. (7014.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
As of 12:58PM JST. Market open.
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | 320.00 | 330.00 | 320.00 | 325.00 | 325.00 | 428,600 |
| Mar 28, 2023 | 322.00 | 323.00 | 312.00 | 319.00 | 319.00 | 832,000 |
| Mar 27, 2023 | 320.00 | 321.00 | 308.00 | 320.00 | 320.00 | 690,900 |
| Mar 24, 2023 | 319.00 | 319.00 | 310.00 | 316.00 | 316.00 | 640,800 |
| Mar 23, 2023 | 318.00 | 320.00 | 313.00 | 316.00 | 316.00 | 727,500 |
| Mar 22, 2023 | 324.00 | 332.00 | 321.00 | 322.00 | 322.00 | 1,009,200 |
| Mar 20, 2023 | 322.00 | 329.00 | 315.00 | 316.00 | 316.00 | 951,400 |
| Mar 17, 2023 | 342.00 | 345.00 | 326.00 | 326.00 | 326.00 | 1,349,200 |
| Mar 16, 2023 | 342.00 | 344.00 | 334.00 | 337.00 | 337.00 | 1,217,200 |
| Mar 15, 2023 | 354.00 | 360.00 | 352.00 | 355.00 | 355.00 | 587,200 |
| Mar 14, 2023 | 354.00 | 357.00 | 344.00 | 351.00 | 351.00 | 1,411,200 |
| Mar 13, 2023 | 361.00 | 363.00 | 353.00 | 362.00 | 362.00 | 733,100 |
| Mar 10, 2023 | 367.00 | 371.00 | 363.00 | 363.00 | 363.00 | 989,200 |
| Mar 09, 2023 | 382.00 | 385.00 | 369.00 | 376.00 | 376.00 | 1,162,500 |
| Mar 08, 2023 | 380.00 | 384.00 | 378.00 | 382.00 | 382.00 | 731,700 |
| Mar 07, 2023 | 390.00 | 390.00 | 380.00 | 381.00 | 381.00 | 833,600 |
| Mar 06, 2023 | 394.00 | 400.00 | 387.00 | 390.00 | 390.00 | 1,008,100 |
| Mar 03, 2023 | 390.00 | 395.00 | 386.00 | 392.00 | 392.00 | 809,100 |
| Mar 02, 2023 | 398.00 | 401.00 | 390.00 | 390.00 | 390.00 | 732,800 |
| Mar 01, 2023 | 391.00 | 396.00 | 379.00 | 396.00 | 396.00 | 1,145,400 |
| Feb 28, 2023 | 393.00 | 396.00 | 386.00 | 391.00 | 391.00 | 990,600 |
| Feb 27, 2023 | 391.00 | 402.00 | 390.00 | 393.00 | 393.00 | 983,000 |
| Feb 24, 2023 | 380.00 | 393.00 | 379.00 | 390.00 | 390.00 | 1,035,300 |
| Feb 22, 2023 | 394.00 | 395.00 | 375.00 | 378.00 | 378.00 | 1,780,500 |
| Feb 21, 2023 | 384.00 | 412.00 | 383.00 | 400.00 | 400.00 | 2,763,100 |
| Feb 20, 2023 | 356.00 | 388.00 | 354.00 | 385.00 | 385.00 | 2,462,900 |
| Feb 17, 2023 | 348.00 | 358.00 | 348.00 | 354.00 | 354.00 | 1,224,500 |
| Feb 16, 2023 | 368.00 | 369.00 | 352.00 | 354.00 | 354.00 | 1,501,800 |
| Feb 15, 2023 | 367.00 | 370.00 | 350.00 | 361.00 | 361.00 | 1,594,800 |
| Feb 14, 2023 | 374.00 | 380.00 | 357.00 | 366.00 | 366.00 | 3,729,400 |
| Feb 13, 2023 | 388.00 | 400.00 | 380.00 | 397.00 | 397.00 | 1,727,400 |
| Feb 10, 2023 | 390.00 | 392.00 | 382.00 | 384.00 | 384.00 | 719,100 |
| Feb 09, 2023 | 392.00 | 394.00 | 381.00 | 388.00 | 388.00 | 751,300 |
| Feb 08, 2023 | 392.00 | 393.00 | 384.00 | 391.00 | 391.00 | 822,900 |
| Feb 07, 2023 | 396.00 | 401.00 | 390.00 | 393.00 | 393.00 | 755,000 |
| Feb 06, 2023 | 394.00 | 407.00 | 394.00 | 396.00 | 396.00 | 1,864,100 |
| Feb 03, 2023 | 384.00 | 393.00 | 381.00 | 384.00 | 384.00 | 1,189,900 |
| Feb 02, 2023 | 400.00 | 402.00 | 385.00 | 388.00 | 388.00 | 1,566,200 |
| Feb 01, 2023 | 405.00 | 417.00 | 399.00 | 404.00 | 404.00 | 1,744,600 |
| Jan 31, 2023 | 390.00 | 409.00 | 386.00 | 400.00 | 400.00 | 2,434,500 |
| Jan 30, 2023 | 392.00 | 392.00 | 381.00 | 387.00 | 387.00 | 1,671,200 |
| Jan 27, 2023 | 386.00 | 388.00 | 375.00 | 386.00 | 386.00 | 1,292,400 |
| Jan 26, 2023 | 371.00 | 380.00 | 369.00 | 379.00 | 379.00 | 998,200 |
| Jan 25, 2023 | 365.00 | 375.00 | 361.00 | 370.00 | 370.00 | 1,013,300 |
| Jan 24, 2023 | 370.00 | 371.00 | 362.00 | 364.00 | 364.00 | 715,000 |
| Jan 23, 2023 | 367.00 | 367.00 | 358.00 | 365.00 | 365.00 | 1,067,700 |
| Jan 20, 2023 | 354.00 | 363.00 | 353.00 | 361.00 | 361.00 | 760,000 |
| Jan 19, 2023 | 356.00 | 356.00 | 347.00 | 352.00 | 352.00 | 1,308,500 |
| Jan 18, 2023 | 358.00 | 369.00 | 351.00 | 367.00 | 367.00 | 1,315,900 |
| Jan 17, 2023 | 360.00 | 365.00 | 357.00 | 358.00 | 358.00 | 740,000 |
| Jan 16, 2023 | 357.00 | 365.00 | 355.00 | 357.00 | 357.00 | 929,100 |
| Jan 13, 2023 | 369.00 | 373.00 | 362.00 | 364.00 | 364.00 | 1,128,700 |
| Jan 12, 2023 | 383.00 | 383.00 | 370.00 | 373.00 | 373.00 | 993,900 |
| Jan 11, 2023 | 389.00 | 390.00 | 382.00 | 385.00 | 385.00 | 752,400 |
| Jan 10, 2023 | 371.00 | 384.00 | 369.00 | 383.00 | 383.00 | 927,600 |
| Jan 06, 2023 | 370.00 | 375.00 | 364.00 | 367.00 | 367.00 | 831,100 |
| Jan 05, 2023 | 362.00 | 371.00 | 358.00 | 368.00 | 368.00 | 1,718,600 |
| Jan 04, 2023 | 380.00 | 381.00 | 366.00 | 366.00 | 366.00 | 1,470,500 |
| Dec 30, 2022 | 392.00 | 398.00 | 388.00 | 388.00 | 388.00 | 886,700 |
| Dec 29, 2022 | 399.00 | 402.00 | 387.00 | 393.00 | 393.00 | 1,292,800 |
| Dec 28, 2022 | 410.00 | 414.00 | 395.00 | 404.00 | 404.00 | 1,946,700 |
| Dec 27, 2022 | 416.00 | 424.00 | 409.00 | 409.00 | 409.00 | 1,316,100 |
| Dec 26, 2022 | 410.00 | 416.00 | 403.00 | 411.00 | 411.00 | 981,700 |
| Dec 23, 2022 | 424.00 | 428.00 | 407.00 | 408.00 | 408.00 | 1,613,300 |
| Dec 22, 2022 | 418.00 | 429.00 | 413.00 | 427.00 | 427.00 | 1,368,000 |
| Dec 21, 2022 | 419.00 | 424.00 | 407.00 | 412.00 | 412.00 | 2,994,200 |
| Dec 20, 2022 | 425.00 | 443.00 | 412.00 | 421.00 | 421.00 | 3,128,600 |
| Dec 19, 2022 | 425.00 | 431.00 | 416.00 | 417.00 | 417.00 | 993,600 |
| Dec 16, 2022 | 417.00 | 435.00 | 416.00 | 429.00 | 429.00 | 1,798,000 |
| Dec 15, 2022 | 432.00 | 434.00 | 422.00 | 423.00 | 423.00 | 2,940,200 |
| Dec 14, 2022 | 446.00 | 446.00 | 431.00 | 435.00 | 435.00 | 1,847,200 |
| Dec 13, 2022 | 449.00 | 455.00 | 447.00 | 450.00 | 450.00 | 876,800 |
| Dec 12, 2022 | 454.00 | 455.00 | 446.00 | 449.00 | 449.00 | 978,000 |
| Dec 09, 2022 | 458.00 | 464.00 | 453.00 | 457.00 | 457.00 | 796,500 |
| Dec 08, 2022 | 448.00 | 462.00 | 448.00 | 461.00 | 461.00 | 1,151,600 |
| Dec 07, 2022 | 452.00 | 458.00 | 446.00 | 452.00 | 452.00 | 698,200 |
| Dec 06, 2022 | 446.00 | 460.00 | 443.00 | 455.00 | 455.00 | 807,900 |
| Dec 05, 2022 | 447.00 | 457.00 | 446.00 | 451.00 | 451.00 | 1,077,400 |
| Dec 02, 2022 | 463.00 | 465.00 | 448.00 | 454.00 | 454.00 | 2,275,600 |
| Dec 01, 2022 | 487.00 | 493.00 | 466.00 | 469.00 | 469.00 | 2,500,800 |
| Nov 30, 2022 | 475.00 | 490.00 | 472.00 | 487.00 | 487.00 | 1,658,600 |
| Nov 29, 2022 | 472.00 | 477.00 | 459.00 | 473.00 | 473.00 | 1,101,500 |
| Nov 28, 2022 | 475.00 | 481.00 | 462.00 | 472.00 | 472.00 | 1,969,900 |
| Nov 25, 2022 | 488.00 | 490.00 | 470.00 | 475.00 | 475.00 | 2,498,200 |
| Nov 24, 2022 | 500.00 | 500.00 | 473.00 | 484.00 | 484.00 | 2,492,800 |
| Nov 22, 2022 | 506.00 | 512.00 | 488.00 | 489.00 | 489.00 | 1,256,500 |
| Nov 21, 2022 | 511.00 | 513.00 | 471.00 | 498.00 | 498.00 | 6,026,600 |
| Nov 18, 2022 | 520.00 | 529.00 | 505.00 | 506.00 | 506.00 | 1,703,500 |
| Nov 17, 2022 | 506.00 | 538.00 | 505.00 | 519.00 | 519.00 | 2,821,800 |
| Nov 16, 2022 | 480.00 | 507.00 | 477.00 | 503.00 | 503.00 | 2,673,200 |
| Nov 15, 2022 | 475.00 | 492.00 | 452.00 | 481.00 | 481.00 | 3,451,900 |
| Nov 14, 2022 | 570.00 | 588.00 | 478.00 | 481.00 | 481.00 | 6,402,200 |
| Nov 11, 2022 | 588.00 | 588.00 | 561.00 | 578.00 | 578.00 | 2,681,100 |
| Nov 10, 2022 | 577.00 | 588.00 | 567.00 | 580.00 | 580.00 | 1,286,800 |
| Nov 09, 2022 | 569.00 | 586.00 | 566.00 | 584.00 | 584.00 | 1,132,200 |
| Nov 08, 2022 | 562.00 | 578.00 | 558.00 | 575.00 | 575.00 | 1,179,100 |
| Nov 07, 2022 | 560.00 | 561.00 | 544.00 | 557.00 | 557.00 | 919,400 |
| Nov 04, 2022 | 549.00 | 568.00 | 547.00 | 558.00 | 558.00 | 1,171,000 |
| Nov 02, 2022 | 542.00 | 556.00 | 538.00 | 548.00 | 548.00 | 676,100 |
| Nov 01, 2022 | 552.00 | 560.00 | 544.00 | 544.00 | 544.00 | 906,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
