Nippon Yusen Kabushiki Kaisha (TYO:9101)
Japan · Delayed Price · Currency is JPY 5,110.00
+49.00 (0.97%)
At close: Feb 12, 2026
TYO:9101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 5,227.00 | 5,269.00 | 5,207.00 | 5,232.00 | 5,232.00 | -0.25% | 2,300,500 |
| Jan 7, 2026 | 5,171.00 | 5,284.00 | 5,135.00 | 5,245.00 | 5,245.00 | 0.81% | 3,012,100 |
| Jan 6, 2026 | 5,150.00 | 5,234.00 | 5,149.00 | 5,203.00 | 5,203.00 | 1.62% | 3,196,900 |
| Jan 5, 2026 | 5,089.00 | 5,150.00 | 5,082.00 | 5,120.00 | 5,120.00 | 0.83% | 2,899,600 |
| Dec 30, 2025 | 5,080.00 | 5,120.00 | 5,062.00 | 5,078.00 | 5,078.00 | 0.04% | 1,984,000 |
| Dec 29, 2025 | 5,034.00 | 5,081.00 | 5,011.00 | 5,076.00 | 5,076.00 | 1.01% | 1,773,200 |
| Dec 26, 2025 | 4,999.00 | 5,033.00 | 4,999.00 | 5,025.00 | 5,025.00 | 0.64% | 1,669,500 |
| Dec 25, 2025 | 5,000.00 | 5,025.00 | 4,991.00 | 4,993.00 | 4,993.00 | -0.10% | 1,463,300 |
| Dec 24, 2025 | 4,961.00 | 5,018.00 | 4,951.00 | 4,998.00 | 4,998.00 | 0.75% | 2,431,600 |
| Dec 23, 2025 | 4,886.00 | 4,962.00 | 4,883.00 | 4,961.00 | 4,961.00 | 1.53% | 2,637,400 |
| Dec 22, 2025 | 4,896.00 | 4,900.00 | 4,869.00 | 4,886.00 | 4,886.00 | -0.24% | 2,109,900 |
| Dec 19, 2025 | 4,890.00 | 4,922.00 | 4,880.00 | 4,898.00 | 4,898.00 | -0.57% | 3,659,900 |
| Dec 18, 2025 | 4,922.00 | 4,926.00 | 4,882.00 | 4,926.00 | 4,926.00 | -0.04% | 1,964,700 |
| Dec 17, 2025 | 4,894.00 | 4,928.00 | 4,875.00 | 4,928.00 | 4,928.00 | 0.92% | 2,185,000 |
| Dec 16, 2025 | 4,970.00 | 4,975.00 | 4,883.00 | 4,883.00 | 4,883.00 | -1.95% | 2,929,500 |
| Dec 15, 2025 | 4,969.00 | 4,987.00 | 4,924.00 | 4,980.00 | 4,980.00 | 0.63% | 2,620,100 |
| Dec 12, 2025 | 4,910.00 | 4,972.00 | 4,907.00 | 4,949.00 | 4,949.00 | 1.33% | 3,407,000 |
| Dec 11, 2025 | 4,890.00 | 4,909.00 | 4,868.00 | 4,884.00 | 4,884.00 | 0.51% | 2,244,900 |
| Dec 10, 2025 | 4,830.00 | 4,863.00 | 4,824.00 | 4,859.00 | 4,859.00 | 0.21% | 2,152,100 |
| Dec 9, 2025 | 4,830.00 | 4,849.00 | 4,817.00 | 4,849.00 | 4,849.00 | 0.83% | 2,002,000 |
| Dec 8, 2025 | 4,822.00 | 4,827.00 | 4,793.00 | 4,809.00 | 4,809.00 | -0.46% | 2,678,600 |
| Dec 5, 2025 | 4,878.00 | 4,887.00 | 4,831.00 | 4,831.00 | 4,831.00 | -1.77% | 2,766,500 |
| Dec 4, 2025 | 4,836.00 | 4,918.00 | 4,818.00 | 4,918.00 | 4,918.00 | 1.70% | 3,024,600 |
| Dec 3, 2025 | 4,900.00 | 4,911.00 | 4,836.00 | 4,836.00 | 4,836.00 | -1.61% | 3,140,200 |
| Dec 2, 2025 | 4,922.00 | 4,963.00 | 4,904.00 | 4,915.00 | 4,915.00 | -0.14% | 2,337,600 |
| Dec 1, 2025 | 4,970.00 | 4,970.00 | 4,898.00 | 4,922.00 | 4,922.00 | -0.57% | 2,578,500 |
| Nov 28, 2025 | 4,952.00 | 4,979.00 | 4,947.00 | 4,950.00 | 4,950.00 | 0.65% | 2,723,200 |
| Nov 27, 2025 | 4,894.00 | 4,934.00 | 4,893.00 | 4,918.00 | 4,918.00 | 0.35% | 2,217,200 |