Nippon Yusen Kabushiki Kaisha (TYO:9101)
Japan · Delayed Price · Currency is JPY 5,526.00
+131.00 (2.43%)
Mar 5, 2026, 2:15 PM JST
TYO:9101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,441.00 | 5,539.00 | 5,423.00 | 5,526.00 | - | 2.43% | 3,738,700 |
| 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 |
| 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 |