Naikai Zosen Corporation(JP:7018)
Â¥9,210.00+290.00 (+3.25%)
JP:7018
Naikai Zosen Corporation historical prices
Â¥9,210.00
At close:+290.00 (+3.25%)
Want to see JP:7018 full AI Analyst Report?
Naikai Zosen Corporation (7018) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8,870.00 | 9,210.00 | 8,790.00 | 9,210.00 | 9,210.00 | +3.25% | 17,100 | 0.59 |
| Nov 10, 2026 | 8,660.00 | 9,090.00 | 8,520.00 | 8,920.00 | 8,920.00 | +8.38% | 33,200 | 1.16 |
| Nov 09, 2026 | 8,980.00 | 9,040.00 | 8,200.00 | 8,210.00 | 8,210.00 | -0.24% | 29,400 | 1.03 |
| Nov 06, 2026 | 8,000.00 | 8,420.00 | 7,860.00 | 8,230.00 | 8,230.00 | -11.98% | 91,100 | 3.37 |
| Nov 05, 2026 | 10,280.00 | 10,500.00 | 9,310.00 | 9,350.00 | 9,350.00 | -8.15% | 43,800 | 1.63 |
| Nov 04, 2026 | 10,080.00 | 10,250.00 | 9,530.00 | 10,180.00 | 10,180.00 | +0.99% | 34,300 | 1.23 |
| Nov 03, 2026 | 10,080.00 | 10,220.00 | 9,790.00 | 10,080.00 | 10,080.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 9,950.00 | 10,220.00 | 9,790.00 | 10,080.00 | 10,080.00 | -0.20% | 23,700 | 0.84 |
| Oct 30, 2026 | 10,490.00 | 10,530.00 | 10,060.00 | 10,100.00 | 10,100.00 | -4.63% | 23,900 | 0.85 |
| Oct 29, 2026 | 11,190.00 | 11,190.00 | 10,430.00 | 10,590.00 | 10,590.00 | -3.11% | 24,900 | 0.88 |
| Oct 28, 2026 | 10,960.00 | 11,170.00 | 10,680.00 | 10,930.00 | 10,930.00 | +2.53% | 19,500 | 0.69 |
| Oct 27, 2026 | 10,540.00 | 10,680.00 | 10,490.00 | 10,660.00 | 10,660.00 | +1.91% | 13,100 | 0.46 |
| Oct 26, 2026 | 10,380.00 | 10,670.00 | 10,300.00 | 10,460.00 | 10,460.00 | +0.58% | 24,000 | 0.83 |
| Oct 23, 2026 | 10,320.00 | 10,400.00 | 9,790.00 | 10,400.00 | 10,400.00 | -0.86% | 37,200 | 1.29 |
| Oct 22, 2026 | 11,320.00 | 11,350.00 | 10,390.00 | 10,490.00 | 10,490.00 | -6.76% | 33,600 | 1.17 |
| Oct 21, 2026 | 11,540.00 | 11,660.00 | 11,250.00 | 11,250.00 | 11,250.00 | -0.88% | 25,500 | 0.89 |
| Oct 20, 2026 | 12,000.00 | 12,180.00 | 11,350.00 | 11,350.00 | 11,350.00 | -5.42% | 40,200 | 1.41 |
| Oct 19, 2026 | 11,950.00 | 12,190.00 | 11,630.00 | 12,000.00 | 12,000.00 | -1.64% | 18,500 | 0.65 |
| Oct 16, 2026 | 11,860.00 | 12,260.00 | 11,740.00 | 12,200.00 | 12,200.00 | +5.17% | 21,100 | 0.74 |
| Oct 15, 2026 | 12,210.00 | 12,210.00 | 11,490.00 | 11,600.00 | 11,600.00 | -5.61% | 34,900 | 1.25 |
| Oct 14, 2026 | 12,430.00 | 12,570.00 | 12,290.00 | 12,290.00 | 12,290.00 | +0.33% | 17,100 | 0.61 |
| Oct 13, 2026 | 11,680.00 | 12,250.00 | 11,500.00 | 12,250.00 | 12,250.00 | +3.03% | 21,600 | 0.77 |
| Oct 12, 2026 | 11,890.00 | 12,230.00 | 11,500.00 | 11,890.00 | 11,890.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 11,570.00 | 12,230.00 | 11,500.00 | 11,890.00 | 11,890.00 | +2.77% | 40,800 | 1.46 |
| Oct 08, 2026 | 12,190.00 | 12,190.00 | 11,430.00 | 11,570.00 | 11,570.00 | -6.47% | 40,000 | 1.46 |
| Oct 07, 2026 | 12,970.00 | 13,380.00 | 12,330.00 | 12,370.00 | 12,370.00 | -4.55% | 40,700 | 1.51 |
| Oct 06, 2026 | 12,860.00 | 13,200.00 | 12,750.00 | 12,960.00 | 12,960.00 | -0.46% | 17,100 | 0.63 |
| Oct 05, 2026 | 13,500.00 | 13,690.00 | 13,020.00 | 13,020.00 | 13,020.00 | -2.54% | 27,600 | 1.03 |
| Oct 02, 2026 | 13,570.00 | 13,980.00 | 13,320.00 | 13,360.00 | 13,360.00 | -1.55% | 24,500 | 0.91 |
| Oct 01, 2026 | 13,310.00 | 13,600.00 | 13,050.00 | 13,570.00 | 13,570.00 | +1.95% | 31,200 | 1.14 |
| Sep 30, 2026 | 13,200.00 | 13,530.00 | 13,100.00 | 13,310.00 | 13,310.00 | +1.14% | 14,700 | 0.53 |
| Sep 29, 2026 | 13,220.00 | 13,350.00 | 12,980.00 | 13,160.00 | 13,160.00 | -0.45% | 13,300 | 0.48 |
| Sep 28, 2026 | 13,200.00 | 13,500.00 | 12,910.00 | 13,220.00 | 13,220.00 | +0.15% | 31,400 | 1.14 |
| Sep 25, 2026 | 13,120.00 | 13,360.00 | 13,020.00 | 13,200.00 | 13,200.00 | -1.64% | 33,600 | 1.24 |
| Sep 24, 2026 | 13,810.00 | 14,180.00 | 13,410.00 | 13,420.00 | 13,420.00 | -2.75% | 17,600 | 0.65 |
| Sep 23, 2026 | 13,990.00 | 14,060.00 | 13,630.00 | 13,800.00 | 13,800.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 13,990.00 | 14,060.00 | 13,630.00 | 13,800.00 | 13,800.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 13,990.00 | 14,060.00 | 13,630.00 | 13,800.00 | 13,800.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 13,990.00 | 14,060.00 | 13,630.00 | 13,800.00 | 13,800.00 | -1.43% | 19,900 | 0.73 |
| Sep 17, 2026 | 13,030.00 | 14,140.00 | 13,010.00 | 14,000.00 | 14,000.00 | +8.11% | 69,100 | 2.62 |
| Sep 16, 2026 | 13,010.00 | 13,390.00 | 12,800.00 | 12,950.00 | 12,950.00 | +0.54% | 24,900 | 0.95 |
| Sep 15, 2026 | 13,110.00 | 13,310.00 | 12,690.00 | 12,880.00 | 12,880.00 | -3.16% | 30,600 | 1.18 |
| Sep 14, 2026 | 12,600.00 | 13,320.00 | 12,370.00 | 13,300.00 | 13,300.00 | +4.89% | 34,800 | 1.35 |
| Sep 11, 2026 | 12,440.00 | 13,340.00 | 12,350.00 | 12,680.00 | 12,680.00 | -1.71% | 29,900 | 1.18 |
| Sep 10, 2026 | 13,390.00 | 13,480.00 | 12,610.00 | 12,900.00 | 12,900.00 | -4.16% | 20,200 | 0.79 |
| Sep 09, 2026 | 13,370.00 | 13,740.00 | 13,110.00 | 13,460.00 | 13,460.00 | +0.67% | 20,600 | 0.81 |
| Sep 08, 2026 | 13,780.00 | 13,850.00 | 13,150.00 | 13,370.00 | 13,370.00 | -3.67% | 16,900 | 0.66 |
| Sep 07, 2026 | 13,500.00 | 13,900.00 | 13,450.00 | 13,880.00 | 13,880.00 | +4.36% | 38,100 | 1.51 |
| Sep 04, 2026 | 12,550.00 | 13,390.00 | 12,550.00 | 13,300.00 | 13,300.00 | +5.98% | 40,000 | 1.61 |
| Sep 03, 2026 | 12,140.00 | 12,700.00 | 12,000.00 | 12,550.00 | 12,550.00 | +4.24% | 26,300 | 1.06 |
