Nippon Yusen Kabushiki Kaisha (TYO:9101)
Japan · Delayed Price · Currency is JPY 7,262.00
+64.00 (0.89%)
Sep 11, 2026, 3:30 PM JST
TYO:9101 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7,105.00 | 7,352.00 | 7,085.00 | 7,262.00 | 7,262.00 | 0.89% | 2,770,900 |
| Sep 10, 2026 | 7,175.00 | 7,343.00 | 7,135.00 | 7,198.00 | 7,198.00 | -0.04% | 2,203,600 |
| Sep 9, 2026 | 7,202.00 | 7,272.00 | 7,109.00 | 7,201.00 | 7,201.00 | -1.22% | 2,646,100 |
| Sep 8, 2026 | 7,388.00 | 7,453.00 | 7,290.00 | 7,290.00 | 7,290.00 | -1.75% | 2,504,100 |
| Sep 7, 2026 | 7,248.00 | 7,465.00 | 7,231.00 | 7,420.00 | 7,420.00 | 3.66% | 3,158,300 |
| Sep 4, 2026 | 7,438.00 | 7,440.00 | 7,076.00 | 7,158.00 | 7,158.00 | -1.78% | 3,576,000 |
| Sep 3, 2026 | 7,178.00 | 7,338.00 | 7,115.00 | 7,288.00 | 7,288.00 | 2.69% | 3,540,400 |
| Sep 2, 2026 | 7,086.00 | 7,149.00 | 7,018.00 | 7,097.00 | 7,097.00 | 0.07% | 3,393,900 |
| Sep 1, 2026 | 7,006.00 | 7,162.00 | 6,993.00 | 7,092.00 | 7,092.00 | 0.74% | 2,218,700 |
| Aug 31, 2026 | 7,141.00 | 7,176.00 | 6,922.00 | 7,040.00 | 7,040.00 | -1.05% | 4,139,300 |
| Aug 28, 2026 | 6,894.00 | 7,137.00 | 6,876.00 | 7,115.00 | 7,115.00 | 2.64% | 2,780,100 |
| Aug 27, 2026 | 6,867.00 | 6,976.00 | 6,862.00 | 6,932.00 | 6,932.00 | -0.46% | 3,304,600 |
| Aug 26, 2026 | 7,006.00 | 7,151.00 | 6,955.00 | 6,964.00 | 6,964.00 | -2.48% | 4,130,900 |
| Aug 25, 2026 | 7,252.00 | 7,405.00 | 7,111.00 | 7,141.00 | 7,141.00 | -0.82% | 5,723,400 |
| Aug 24, 2026 | 7,127.00 | 7,219.00 | 7,078.00 | 7,200.00 | 7,200.00 | 1.39% | 4,079,000 |
| Aug 21, 2026 | 6,800.00 | 7,137.00 | 6,782.00 | 7,101.00 | 7,101.00 | 4.50% | 5,552,800 |
| Aug 20, 2026 | 6,736.00 | 6,795.00 | 6,693.00 | 6,795.00 | 6,795.00 | 0.92% | 2,924,800 |
| Aug 19, 2026 | 6,884.00 | 6,893.00 | 6,647.00 | 6,733.00 | 6,733.00 | -0.75% | 3,969,600 |
| Aug 18, 2026 | 6,501.00 | 6,797.00 | 6,495.00 | 6,784.00 | 6,784.00 | 4.53% | 4,793,600 |
| Aug 17, 2026 | 6,440.00 | 6,511.00 | 6,401.00 | 6,490.00 | 6,490.00 | 1.41% | 2,521,100 |
| Aug 14, 2026 | 6,239.00 | 6,441.00 | 6,234.00 | 6,400.00 | 6,400.00 | 3.04% | 3,408,700 |
| Aug 13, 2026 | 6,186.00 | 6,215.00 | 6,141.00 | 6,211.00 | 6,211.00 | 1.35% | 2,316,400 |
| Aug 12, 2026 | 6,190.00 | 6,217.00 | 6,111.00 | 6,128.00 | 6,128.00 | -0.47% | 2,246,200 |
| Aug 10, 2026 | 6,137.00 | 6,218.00 | 6,089.00 | 6,157.00 | 6,157.00 | 0.69% | 2,397,100 |
| Aug 7, 2026 | 6,000.00 | 6,119.00 | 5,968.00 | 6,115.00 | 6,115.00 | 3.10% | 2,576,400 |
| Aug 6, 2026 | 5,750.00 | 5,950.00 | 5,735.00 | 5,931.00 | 5,931.00 | 2.29% | 3,270,400 |
| Aug 5, 2026 | 5,994.00 | 6,005.00 | 5,737.00 | 5,798.00 | 5,798.00 | -3.67% | 5,813,100 |
| Aug 4, 2026 | 5,995.00 | 6,048.00 | 5,933.00 | 6,019.00 | 6,019.00 | -0.38% | 3,551,700 |
| Aug 3, 2026 | 6,021.00 | 6,078.00 | 5,903.00 | 6,042.00 | 6,042.00 | -1.11% | 3,756,300 |
| Jul 31, 2026 | 6,030.00 | 6,159.00 | 6,020.00 | 6,110.00 | 6,110.00 | 0.15% | 3,780,600 |
| Jul 30, 2026 | 6,140.00 | 6,168.00 | 6,025.00 | 6,101.00 | 6,101.00 | -0.65% | 1,712,400 |
| Jul 29, 2026 | 6,050.00 | 6,155.00 | 6,024.00 | 6,141.00 | 6,141.00 | 2.01% | 2,852,100 |
| Jul 28, 2026 | 5,976.00 | 6,055.00 | 5,934.00 | 6,020.00 | 6,020.00 | -0.92% | 2,465,700 |
| Jul 27, 2026 | 6,063.00 | 6,141.00 | 6,004.00 | 6,076.00 | 6,076.00 | 2.19% | 3,857,100 |
| Jul 24, 2026 | 5,788.00 | 5,972.00 | 5,747.00 | 5,946.00 | 5,946.00 | 2.22% | 3,281,200 |
| Jul 23, 2026 | 5,827.00 | 5,847.00 | 5,771.00 | 5,817.00 | 5,817.00 | -0.02% | 2,134,200 |
| Jul 22, 2026 | 5,746.00 | 5,838.00 | 5,740.00 | 5,818.00 | 5,818.00 | 1.25% | 2,407,100 |
| Jul 21, 2026 | 5,701.00 | 5,762.00 | 5,668.00 | 5,746.00 | 5,746.00 | 0.70% | 3,613,400 |
| Jul 17, 2026 | 5,610.00 | 5,784.00 | 5,591.00 | 5,706.00 | 5,706.00 | 3.00% | 4,456,700 |
| Jul 16, 2026 | 5,630.00 | 5,631.00 | 5,523.00 | 5,540.00 | 5,540.00 | -1.32% | 2,081,100 |
| Jul 15, 2026 | 5,520.00 | 5,614.00 | 5,480.00 | 5,614.00 | 5,614.00 | 1.96% | 2,438,800 |
| Jul 14, 2026 | 5,386.00 | 5,509.00 | 5,356.00 | 5,506.00 | 5,506.00 | 3.52% | 2,731,100 |
| Jul 13, 2026 | 5,338.00 | 5,348.00 | 5,296.00 | 5,319.00 | 5,319.00 | 0.62% | 1,504,900 |
| Jul 10, 2026 | 5,405.00 | 5,406.00 | 5,271.00 | 5,286.00 | 5,286.00 | -2.49% | 2,600,300 |
| Jul 9, 2026 | 5,399.00 | 5,495.00 | 5,362.00 | 5,421.00 | 5,421.00 | 1.21% | 2,678,400 |
| Jul 8, 2026 | 5,325.00 | 5,393.00 | 5,300.00 | 5,356.00 | 5,356.00 | 1.96% | 2,561,200 |
| Jul 7, 2026 | 5,070.00 | 5,295.00 | 5,070.00 | 5,253.00 | 5,253.00 | -2.18% | 3,831,100 |
| Jul 6, 2026 | 5,232.00 | 5,370.00 | 5,194.00 | 5,370.00 | 5,370.00 | 3.05% | 2,082,600 |
| Jul 3, 2026 | 5,230.00 | 5,289.00 | 5,211.00 | 5,211.00 | 5,211.00 | 0.54% | 1,943,500 |
| Jul 2, 2026 | 5,115.00 | 5,190.00 | 5,086.00 | 5,183.00 | 5,183.00 | 2.03% | 2,848,600 |