Nippon Yusen Kabushiki Kaisha (TYO:9101)
Japan · Delayed Price · Currency is JPY 5,524.00
+15.00 (0.27%)
Sep 19, 2025, 11:30 AM JST
TYO:9101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5,520.00 | 5,528.00 | 5,488.00 | 5,509.00 | 5,509.00 | -0.02% | 2,126,200 |
| Sep 17, 2025 | 5,557.00 | 5,569.00 | 5,484.00 | 5,510.00 | 5,510.00 | -0.81% | 2,774,700 |
| Sep 16, 2025 | 5,570.00 | 5,596.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.33% | 2,330,700 |
| Sep 12, 2025 | 5,620.00 | 5,637.00 | 5,537.00 | 5,537.00 | 5,537.00 | -0.88% | 3,286,300 |
| Sep 11, 2025 | 5,614.00 | 5,640.00 | 5,566.00 | 5,586.00 | 5,586.00 | -0.20% | 2,692,800 |
| Sep 10, 2025 | 5,518.00 | 5,600.00 | 5,504.00 | 5,597.00 | 5,597.00 | 1.30% | 2,816,500 |
| Sep 9, 2025 | 5,560.00 | 5,588.00 | 5,490.00 | 5,525.00 | 5,525.00 | -0.34% | 3,150,800 |
| Sep 8, 2025 | 5,540.00 | 5,569.00 | 5,510.00 | 5,544.00 | 5,544.00 | 0.43% | 2,968,800 |
| Sep 5, 2025 | 5,462.00 | 5,529.00 | 5,456.00 | 5,520.00 | 5,520.00 | 2.13% | 3,417,800 |
| Sep 4, 2025 | 5,331.00 | 5,408.00 | 5,310.00 | 5,405.00 | 5,405.00 | 1.52% | 3,189,400 |
| Sep 3, 2025 | 5,530.00 | 5,585.00 | 5,310.00 | 5,324.00 | 5,324.00 | -3.24% | 5,582,500 |
| Sep 2, 2025 | 5,396.00 | 5,537.00 | 5,376.00 | 5,502.00 | 5,502.00 | 2.71% | 4,938,500 |
| Sep 1, 2025 | 5,360.00 | 5,420.00 | 5,347.00 | 5,357.00 | 5,357.00 | 0.45% | 2,897,400 |
| Aug 29, 2025 | 5,373.00 | 5,408.00 | 5,325.00 | 5,333.00 | 5,333.00 | -0.67% | 3,143,600 |
| Aug 28, 2025 | 5,360.00 | 5,369.00 | 5,316.00 | 5,369.00 | 5,369.00 | 0.19% | 2,052,500 |
| Aug 27, 2025 | 5,350.00 | 5,382.00 | 5,336.00 | 5,359.00 | 5,359.00 | 0.64% | 2,946,800 |
| Aug 26, 2025 | 5,329.00 | 5,333.00 | 5,258.00 | 5,325.00 | 5,325.00 | -0.17% | 2,813,100 |
| Aug 25, 2025 | 5,278.00 | 5,339.00 | 5,263.00 | 5,334.00 | 5,334.00 | 1.06% | 3,212,300 |
| Aug 22, 2025 | 5,210.00 | 5,278.00 | 5,200.00 | 5,278.00 | 5,278.00 | 0.82% | 2,305,200 |
| Aug 21, 2025 | 5,226.00 | 5,235.00 | 5,205.00 | 5,235.00 | 5,235.00 | -0.08% | 1,866,900 |
| Aug 20, 2025 | 5,240.00 | 5,258.00 | 5,214.00 | 5,239.00 | 5,239.00 | 0.83% | 2,151,700 |
| Aug 19, 2025 | 5,199.00 | 5,213.00 | 5,181.00 | 5,196.00 | 5,196.00 | 0.17% | 2,458,700 |
| Aug 18, 2025 | 5,259.00 | 5,266.00 | 5,186.00 | 5,187.00 | 5,187.00 | -1.72% | 3,035,400 |
| Aug 15, 2025 | 5,250.00 | 5,278.00 | 5,231.00 | 5,278.00 | 5,278.00 | 0.59% | 2,265,400 |
| Aug 14, 2025 | 5,276.00 | 5,279.00 | 5,223.00 | 5,247.00 | 5,247.00 | -1.50% | 2,607,600 |
| Aug 13, 2025 | 5,318.00 | 5,333.00 | 5,286.00 | 5,327.00 | 5,327.00 | 1.02% | 2,872,500 |
| Aug 12, 2025 | 5,276.00 | 5,318.00 | 5,258.00 | 5,273.00 | 5,273.00 | 0.82% | 3,549,500 |
| Aug 8, 2025 | 5,180.00 | 5,243.00 | 5,180.00 | 5,230.00 | 5,230.00 | 1.47% | 2,839,500 |
| Aug 7, 2025 | 5,099.00 | 5,180.00 | 5,090.00 | 5,154.00 | 5,154.00 | -0.87% | 2,774,900 |
| Aug 6, 2025 | 5,100.00 | 5,225.00 | 5,084.00 | 5,199.00 | 5,199.00 | 2.71% | 4,891,300 |
| Aug 5, 2025 | 5,252.00 | 5,252.00 | 5,062.00 | 5,062.00 | 5,062.00 | -3.23% | 6,748,000 |
| Aug 4, 2025 | 5,171.00 | 5,264.00 | 5,151.00 | 5,231.00 | 5,231.00 | -0.72% | 2,704,300 |
| Aug 1, 2025 | 5,307.00 | 5,352.00 | 5,193.00 | 5,269.00 | 5,269.00 | -0.60% | 4,662,700 |
| Jul 31, 2025 | 5,270.00 | 5,303.00 | 5,252.00 | 5,301.00 | 5,301.00 | 0.97% | 2,165,100 |
| Jul 30, 2025 | 5,184.00 | 5,250.00 | 5,172.00 | 5,250.00 | 5,250.00 | 1.67% | 2,056,700 |
| Jul 29, 2025 | 5,253.00 | 5,256.00 | 5,148.00 | 5,164.00 | 5,164.00 | -2.38% | 3,432,400 |
| Jul 28, 2025 | 5,362.00 | 5,362.00 | 5,290.00 | 5,290.00 | 5,290.00 | -1.84% | 2,547,800 |
| Jul 25, 2025 | 5,373.00 | 5,416.00 | 5,368.00 | 5,389.00 | 5,389.00 | 0.75% | 3,533,200 |
| Jul 24, 2025 | 5,332.00 | 5,373.00 | 5,330.00 | 5,349.00 | 5,349.00 | 0.92% | 2,846,400 |
| Jul 23, 2025 | 5,244.00 | 5,310.00 | 5,234.00 | 5,300.00 | 5,300.00 | 2.24% | 5,113,500 |
| Jul 22, 2025 | 5,187.00 | 5,201.00 | 5,139.00 | 5,184.00 | 5,184.00 | -0.15% | 2,204,100 |
| Jul 18, 2025 | 5,176.00 | 5,192.00 | 5,153.00 | 5,192.00 | 5,192.00 | 0.48% | 1,333,900 |
| Jul 17, 2025 | 5,156.00 | 5,181.00 | 5,125.00 | 5,167.00 | 5,167.00 | 0.53% | 1,568,900 |
| Jul 16, 2025 | 5,156.00 | 5,157.00 | 5,097.00 | 5,140.00 | 5,140.00 | -0.48% | 1,632,400 |
| Jul 15, 2025 | 5,215.00 | 5,223.00 | 5,163.00 | 5,165.00 | 5,165.00 | -1.00% | 1,339,100 |
| Jul 14, 2025 | 5,188.00 | 5,233.00 | 5,172.00 | 5,217.00 | 5,217.00 | 0.56% | 1,960,800 |
| Jul 11, 2025 | 5,140.00 | 5,188.00 | 5,138.00 | 5,188.00 | 5,188.00 | 1.73% | 2,161,700 |
| Jul 10, 2025 | 5,160.00 | 5,184.00 | 5,084.00 | 5,100.00 | 5,100.00 | -1.43% | 2,417,100 |
| Jul 9, 2025 | 5,150.00 | 5,208.00 | 5,148.00 | 5,174.00 | 5,174.00 | 1.41% | 2,828,400 |
| Jul 8, 2025 | 5,032.00 | 5,120.00 | 5,027.00 | 5,102.00 | 5,102.00 | 1.31% | 2,258,700 |