Nippon Yusen Kabushiki Kaisha (TYO:9101)
Japan · Delayed Price · Currency is JPY 5,729.00
+49.00 (0.86%)
Mar 25, 2026, 3:30 PM JST
TYO:9101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5,828.00 | 5,858.00 | 5,658.00 | 5,729.00 | 5,729.00 | 0.86% | 4,216,900 |
| Mar 24, 2026 | 5,800.00 | 5,830.00 | 5,642.00 | 5,680.00 | 5,680.00 | -0.60% | 4,213,000 |
| Mar 23, 2026 | 6,000.00 | 6,040.00 | 5,637.00 | 5,714.00 | 5,714.00 | -6.94% | 6,504,600 |
| Mar 19, 2026 | 6,103.00 | 6,240.00 | 6,100.00 | 6,140.00 | 6,140.00 | -0.68% | 7,944,900 |
| Mar 18, 2026 | 6,005.00 | 6,264.00 | 5,996.00 | 6,182.00 | 6,182.00 | 4.02% | 7,812,600 |
| Mar 17, 2026 | 5,806.00 | 6,088.00 | 5,806.00 | 5,943.00 | 5,943.00 | 5.67% | 6,797,800 |
| Mar 16, 2026 | 5,702.00 | 5,739.00 | 5,614.00 | 5,624.00 | 5,624.00 | -0.28% | 3,065,000 |
| Mar 13, 2026 | 5,646.00 | 5,793.00 | 5,640.00 | 5,640.00 | 5,640.00 | -1.73% | 4,119,600 |
| Mar 12, 2026 | 5,700.00 | 5,744.00 | 5,604.00 | 5,739.00 | 5,739.00 | 0.33% | 4,517,800 |
| Mar 11, 2026 | 5,670.00 | 5,790.00 | 5,640.00 | 5,720.00 | 5,720.00 | 2.29% | 6,038,300 |
| Mar 10, 2026 | 5,580.00 | 5,639.00 | 5,470.00 | 5,592.00 | 5,592.00 | 0.56% | 4,532,500 |
| Mar 9, 2026 | 5,441.00 | 5,569.00 | 5,415.00 | 5,561.00 | 5,561.00 | 0.36% | 7,152,100 |
| Mar 6, 2026 | 5,430.00 | 5,541.00 | 5,352.00 | 5,541.00 | 5,541.00 | 0.54% | 3,962,600 |
| Mar 5, 2026 | 5,441.00 | 5,544.00 | 5,423.00 | 5,511.00 | 5,511.00 | 2.15% | 5,150,200 |
| Mar 4, 2026 | 5,444.00 | 5,517.00 | 5,272.00 | 5,395.00 | 5,395.00 | -2.85% | 5,798,500 |
| Mar 3, 2026 | 5,655.00 | 5,671.00 | 5,533.00 | 5,553.00 | 5,553.00 | -0.82% | 5,914,300 |
| Mar 2, 2026 | 5,568.00 | 5,636.00 | 5,396.00 | 5,599.00 | 5,599.00 | 4.28% | 10,408,500 |
| Feb 27, 2026 | 5,380.00 | 5,405.00 | 5,345.00 | 5,369.00 | 5,369.00 | -0.20% | 5,648,800 |
| Feb 26, 2026 | 5,295.00 | 5,380.00 | 5,295.00 | 5,380.00 | 5,380.00 | 2.52% | 4,815,900 |
| Feb 25, 2026 | 5,271.00 | 5,278.00 | 5,197.00 | 5,248.00 | 5,248.00 | -0.10% | 2,934,900 |
| Feb 24, 2026 | 5,250.00 | 5,305.00 | 5,205.00 | 5,253.00 | 5,253.00 | 0.73% | 3,693,500 |
| Feb 20, 2026 | 5,190.00 | 5,218.00 | 5,160.00 | 5,215.00 | 5,215.00 | 0.38% | 3,630,900 |
| Feb 19, 2026 | 5,165.00 | 5,195.00 | 5,141.00 | 5,195.00 | 5,195.00 | 1.11% | 3,025,500 |
| Feb 18, 2026 | 5,073.00 | 5,145.00 | 5,040.00 | 5,138.00 | 5,138.00 | 1.74% | 2,422,300 |
| Feb 17, 2026 | 5,064.00 | 5,088.00 | 5,034.00 | 5,050.00 | 5,050.00 | 0.12% | 2,287,900 |
| Feb 16, 2026 | 5,074.00 | 5,094.00 | 5,044.00 | 5,044.00 | 5,044.00 | -0.10% | 2,111,400 |
| Feb 13, 2026 | 5,068.00 | 5,087.00 | 5,022.00 | 5,049.00 | 5,049.00 | -1.19% | 3,573,700 |
| Feb 12, 2026 | 5,045.00 | 5,122.00 | 5,042.00 | 5,110.00 | 5,110.00 | 0.97% | 2,958,500 |
| Feb 10, 2026 | 5,031.00 | 5,079.00 | 5,014.00 | 5,061.00 | 5,061.00 | 0.38% | 2,626,300 |
| Feb 9, 2026 | 5,145.00 | 5,146.00 | 5,032.00 | 5,042.00 | 5,042.00 | -0.18% | 3,206,500 |
| Feb 6, 2026 | 5,020.00 | 5,056.00 | 4,971.00 | 5,051.00 | 5,051.00 | - | 3,549,500 |
| Feb 5, 2026 | 5,250.00 | 5,250.00 | 5,001.00 | 5,051.00 | 5,051.00 | -3.00% | 5,009,900 |
| Feb 4, 2026 | 5,228.00 | 5,260.00 | 5,110.00 | 5,207.00 | 5,207.00 | 0.17% | 5,135,300 |
| Feb 3, 2026 | 5,125.00 | 5,198.00 | 5,121.00 | 5,198.00 | 5,198.00 | 1.56% | 2,734,000 |
| Feb 2, 2026 | 5,139.00 | 5,216.00 | 5,096.00 | 5,118.00 | 5,118.00 | 0.91% | 3,660,100 |
| Jan 30, 2026 | 5,083.00 | 5,166.00 | 5,061.00 | 5,072.00 | 5,072.00 | -0.12% | 5,431,400 |
| Jan 29, 2026 | 5,004.00 | 5,078.00 | 4,984.00 | 5,078.00 | 5,078.00 | 1.48% | 2,720,700 |
| Jan 28, 2026 | 4,962.00 | 5,025.00 | 4,933.00 | 5,004.00 | 5,004.00 | 0.46% | 2,356,500 |
| Jan 27, 2026 | 4,930.00 | 5,001.00 | 4,906.00 | 4,981.00 | 4,981.00 | 0.97% | 2,501,900 |
| Jan 26, 2026 | 5,000.00 | 5,002.00 | 4,915.00 | 4,933.00 | 4,933.00 | -1.75% | 3,543,800 |
| Jan 23, 2026 | 5,120.00 | 5,122.00 | 5,003.00 | 5,021.00 | 5,021.00 | -1.34% | 3,049,600 |
| Jan 22, 2026 | 5,115.00 | 5,144.00 | 5,086.00 | 5,089.00 | 5,089.00 | 0.22% | 2,187,100 |
| Jan 21, 2026 | 5,120.00 | 5,134.00 | 5,077.00 | 5,078.00 | 5,078.00 | -1.23% | 2,287,000 |
| Jan 20, 2026 | 5,152.00 | 5,165.00 | 5,122.00 | 5,141.00 | 5,141.00 | -0.25% | 1,881,400 |
| Jan 19, 2026 | 5,170.00 | 5,203.00 | 5,084.00 | 5,154.00 | 5,154.00 | 0.08% | 3,094,900 |
| Jan 16, 2026 | 5,283.00 | 5,289.00 | 5,149.00 | 5,150.00 | 5,150.00 | -3.99% | 5,003,300 |
| Jan 15, 2026 | 5,343.00 | 5,397.00 | 5,302.00 | 5,364.00 | 5,364.00 | -0.28% | 2,349,900 |
| Jan 14, 2026 | 5,307.00 | 5,392.00 | 5,287.00 | 5,379.00 | 5,379.00 | 1.38% | 2,973,100 |
| Jan 13, 2026 | 5,338.00 | 5,374.00 | 5,260.00 | 5,306.00 | 5,306.00 | 0.61% | 3,125,400 |
| Jan 9, 2026 | 5,200.00 | 5,278.00 | 5,193.00 | 5,274.00 | 5,274.00 | 0.80% | 2,578,700 |