Stock listing
Tokyo:7018 Naikai Zosen Corporation (内海造船) 株価
Follow Naikai Zosen Corporation into a list and get an email when it puts out news.
Share price · TSE:7018
¥8,230.00 JPY -1,120.00 (-12.0%)
Close on Nov 6, 2026 · Price from Kabutan
- Day range
- ¥7,860.00 – ¥8,420.00 JPYNov 6, 2026
- Volume
- 91,100 sharesNov 6, 2026
- Market cap
- ¥18.54B JPYAt the close on Nov 6, 2026 · price × 2.25M shares outstanding
- Traded on an average day
- ¥381.9M JPYMedian day 30,600 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · TSE:7018 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8,230.00 | -1,120.00 | -12.0% | ¥8,000.00 | ¥8,420.00 | ¥7,860.00 | 91,100 | |
| ¥9,350.00 | -830.00 | -8.2% | ¥10,280.00 | ¥10,500.00 | ¥9,310.00 | 43,800 | |
| ¥10,180.00 | +100.00 | +1.0% | ¥10,080.00 | ¥10,250.00 | ¥9,530.00 | 34,300 | |
| ¥10,080.00 | -20.00 | -0.2% | ¥9,950.00 | ¥10,220.00 | ¥9,790.00 | 23,700 | |
| ¥10,100.00 | -490.00 | -4.6% | ¥10,490.00 | ¥10,530.00 | ¥10,060.00 | 23,900 | |
| ¥10,590.00 | -340.00 | -3.1% | ¥11,190.00 | ¥11,190.00 | ¥10,430.00 | 24,900 | |
| ¥10,930.00 | +270.00 | +2.5% | ¥10,960.00 | ¥11,170.00 | ¥10,680.00 | 19,500 | |
| ¥10,660.00 | +200.00 | +1.9% | ¥10,540.00 | ¥10,680.00 | ¥10,490.00 | 13,100 | |
| ¥10,460.00 | +60.00 | +0.6% | ¥10,380.00 | ¥10,670.00 | ¥10,300.00 | 24,000 | |
| ¥10,400.00 | -90.00 | -0.9% | ¥10,320.00 | ¥10,400.00 | ¥9,790.00 | 37,200 | |
| ¥10,490.00 | -760.00 | -6.8% | ¥11,320.00 | ¥11,350.00 | ¥10,390.00 | 33,600 | |
| ¥11,250.00 | -100.00 | -0.9% | ¥11,540.00 | ¥11,660.00 | ¥11,250.00 | 25,500 | |
| ¥11,350.00 | -650.00 | -5.4% | ¥12,000.00 | ¥12,180.00 | ¥11,350.00 | 40,200 | |
| ¥12,000.00 | -200.00 | -1.6% | ¥11,950.00 | ¥12,190.00 | ¥11,630.00 | 18,500 | |
| ¥12,200.00 | +600.00 | +5.2% | ¥11,860.00 | ¥12,260.00 | ¥11,740.00 | 21,100 | |
| ¥11,600.00 | -690.00 | -5.6% | ¥12,210.00 | ¥12,210.00 | ¥11,490.00 | 34,900 | |
| ¥12,290.00 | +40.00 | +0.3% | ¥12,430.00 | ¥12,570.00 | ¥12,290.00 | 17,100 | |
| ¥12,250.00 | +360.00 | +3.0% | ¥11,680.00 | ¥12,250.00 | ¥11,500.00 | 21,600 | |
| ¥11,890.00 | +320.00 | +2.8% | ¥11,570.00 | ¥12,230.00 | ¥11,500.00 | 40,800 | |
| ¥11,570.00 | -800.00 | -6.5% | ¥12,190.00 | ¥12,190.00 | ¥11,430.00 | 40,000 | |
| ¥12,370.00 | -590.00 | -4.6% | ¥12,970.00 | ¥13,380.00 | ¥12,330.00 | 40,700 | |
| ¥12,960.00 | -60.00 | -0.5% | ¥12,860.00 | ¥13,200.00 | ¥12,750.00 | 17,100 | |
| ¥13,020.00 | -340.00 | -2.5% | ¥13,500.00 | ¥13,690.00 | ¥13,020.00 | 27,600 | |
| ¥13,360.00 | -210.00 | -1.5% | ¥13,570.00 | ¥13,980.00 | ¥13,320.00 | 24,500 | |
| ¥13,570.00 | +260.00 | +2.0% | ¥13,310.00 | ¥13,600.00 | ¥13,050.00 | 31,200 | |
| ¥13,310.00 | +150.00 | +1.1% | ¥13,200.00 | ¥13,530.00 | ¥13,100.00 | 14,700 | |
| ¥13,160.00 | -60.00 | -0.5% | ¥13,220.00 | ¥13,350.00 | ¥12,980.00 | 13,300 | |
| ¥13,220.00 | +20.00 | +0.2% | ¥13,200.00 | ¥13,500.00 | ¥12,910.00 | 31,400 | |
| ¥13,200.00 | -220.00 | -1.6% | ¥13,120.00 | ¥13,360.00 | ¥13,020.00 | 33,600 | |
| ¥13,420.00 | -380.00 | -2.8% | ¥13,810.00 | ¥14,180.00 | ¥13,410.00 | 17,600 | |
| ¥13,800.00 | -200.00 | -1.4% | ¥13,990.00 | ¥14,060.00 | ¥13,630.00 | 19,900 | |
| ¥14,000.00 | +1,050.00 | +8.1% | ¥13,030.00 | ¥14,140.00 | ¥13,010.00 | 69,100 | |
| ¥12,950.00 | +70.00 | +0.5% | ¥13,010.00 | ¥13,390.00 | ¥12,800.00 | 24,900 | |
| ¥12,880.00 | -420.00 | -3.2% | ¥13,110.00 | ¥13,310.00 | ¥12,690.00 | 30,600 | |
| ¥13,300.00 | +620.00 | +4.9% | ¥12,600.00 | ¥13,320.00 | ¥12,370.00 | 34,800 | |
| ¥12,680.00 | -220.00 | -1.7% | ¥12,440.00 | ¥13,340.00 | ¥12,350.00 | 29,900 | |
| ¥12,900.00 | -560.00 | -4.2% | ¥13,390.00 | ¥13,480.00 | ¥12,610.00 | 20,200 | |
| ¥13,460.00 | +90.00 | +0.7% | ¥13,370.00 | ¥13,740.00 | ¥13,110.00 | 20,600 | |
| ¥13,370.00 | -510.00 | -3.7% | ¥13,780.00 | ¥13,850.00 | ¥13,150.00 | 16,900 | |
| ¥13,880.00 | +580.00 | +4.4% | ¥13,500.00 | ¥13,900.00 | ¥13,450.00 | 38,100 | |
| ¥13,300.00 | +750.00 | +6.0% | ¥12,550.00 | ¥13,390.00 | ¥12,550.00 | 40,000 | |
| ¥12,550.00 | +510.00 | +4.2% | ¥12,140.00 | ¥12,700.00 | ¥12,000.00 | 26,300 | |
| ¥12,040.00 | -530.00 | -4.2% | ¥12,380.00 | ¥12,380.00 | ¥11,970.00 | 35,300 | |
| ¥12,570.00 | -330.00 | -2.6% | ¥12,900.00 | ¥13,000.00 | ¥12,280.00 | 34,400 | |
| ¥12,900.00 | -380.00 | -2.9% | ¥13,280.00 | ¥13,280.00 | ¥12,610.00 | 33,100 | |
| ¥13,280.00 | +400.00 | +3.1% | ¥12,900.00 | ¥13,450.00 | ¥12,640.00 | 49,200 | |
| ¥12,880.00 | +870.00 | +7.2% | ¥12,130.00 | ¥12,880.00 | ¥12,010.00 | 39,600 | |
| ¥12,010.00 | -470.00 | -3.8% | ¥12,400.00 | ¥12,440.00 | ¥11,910.00 | 21,500 | |
| ¥12,480.00 | +680.00 | +5.8% | ¥11,730.00 | ¥12,550.00 | ¥11,530.00 | 27,200 | |
| ¥11,800.00 | +380.00 | +3.3% | ¥11,400.00 | ¥11,890.00 | ¥11,120.00 | 31,200 | |
| ¥11,420.00 | -590.00 | -4.9% | ¥11,720.00 | ¥11,790.00 | ¥11,110.00 | 32,100 | |
| ¥12,010.00 | +410.00 | +3.5% | ¥12,200.00 | ¥12,720.00 | ¥11,900.00 | 39,900 | |
| ¥11,600.00 | -1,200.00 | -9.4% | ¥12,520.00 | ¥12,520.00 | ¥11,520.00 | 48,300 | |
| ¥12,800.00 | +660.00 | +5.4% | ¥12,740.00 | ¥13,180.00 | ¥12,510.00 | 53,000 | |
| ¥12,140.00 | +100.00 | +0.8% | ¥12,340.00 | ¥12,470.00 | ¥11,840.00 | 20,500 | |
| ¥12,040.00 | +370.00 | +3.2% | ¥11,670.00 | ¥12,320.00 | ¥11,470.00 | 33,400 | |
| ¥11,670.00 | -80.00 | -0.7% | ¥11,960.00 | ¥11,990.00 | ¥11,520.00 | 23,200 | |
| ¥11,750.00 | +210.00 | +1.8% | ¥11,700.00 | ¥11,820.00 | ¥11,350.00 | 19,500 | |
| ¥11,540.00 | +260.00 | +2.3% | ¥11,380.00 | ¥11,640.00 | ¥10,800.00 | 31,500 | |
| ¥11,280.00 | -10.00 | -0.1% | ¥11,780.00 | ¥12,210.00 | ¥10,880.00 | 99,300 | |
| ¥11,290.00 | +260.00 | +2.4% | ¥11,030.00 | ¥11,290.00 | ¥10,910.00 | 23,100 |
- Ticker
- Tokyo:7018
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Feb 4, 2026
TABLE-Naikai Zosen - 9-MTH group results
Latest news
Naikai Zosen Corporation on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 1 in the last 12 months · 3 in all · newest Feb 4, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Naikai Zosen Corporation.