Nippon Yusen Kabushiki Kaisha (TYO:9101)
Japan · Delayed Price · Currency is JPY 5,471.00
-100.00 (-1.80%)
May 11, 2026, 3:30 PM JST
TYO:9101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5,700.00 | 5,700.00 | 5,478.00 | 5,571.00 | 5,571.00 | -1.57% | 3,219,800 |
| May 7, 2026 | 5,529.00 | 5,675.00 | 5,474.00 | 5,660.00 | 5,660.00 | 0.55% | 3,463,300 |
| May 1, 2026 | 5,570.00 | 5,648.00 | 5,541.00 | 5,629.00 | 5,629.00 | -0.71% | 2,028,700 |
| Apr 30, 2026 | 5,602.00 | 5,702.00 | 5,552.00 | 5,669.00 | 5,669.00 | 0.12% | 4,249,800 |
| Apr 28, 2026 | 5,611.00 | 5,681.00 | 5,590.00 | 5,662.00 | 5,662.00 | 1.47% | 5,034,800 |
| Apr 27, 2026 | 5,804.00 | 5,807.00 | 5,580.00 | 5,580.00 | 5,580.00 | -5.01% | 3,251,700 |
| Apr 24, 2026 | 5,835.00 | 5,923.00 | 5,825.00 | 5,874.00 | 5,874.00 | 1.15% | 2,105,000 |
| Apr 23, 2026 | 5,770.00 | 5,852.00 | 5,740.00 | 5,807.00 | 5,807.00 | -0.36% | 2,030,600 |
| Apr 22, 2026 | 5,884.00 | 5,910.00 | 5,808.00 | 5,828.00 | 5,828.00 | -0.75% | 1,926,500 |
| Apr 21, 2026 | 5,898.00 | 5,930.00 | 5,850.00 | 5,872.00 | 5,872.00 | -0.61% | 2,083,700 |
| Apr 20, 2026 | 6,051.00 | 6,068.00 | 5,870.00 | 5,908.00 | 5,908.00 | -3.08% | 2,926,200 |
| Apr 17, 2026 | 6,130.00 | 6,178.00 | 6,052.00 | 6,096.00 | 6,096.00 | 0.71% | 2,475,000 |
| Apr 16, 2026 | 6,043.00 | 6,127.00 | 5,989.00 | 6,053.00 | 6,053.00 | 0.15% | 2,748,200 |
| Apr 15, 2026 | 6,130.00 | 6,138.00 | 6,013.00 | 6,044.00 | 6,044.00 | -1.19% | 3,255,600 |
| Apr 14, 2026 | 6,079.00 | 6,153.00 | 6,045.00 | 6,117.00 | 6,117.00 | 0.21% | 2,896,500 |
| Apr 13, 2026 | 6,240.00 | 6,282.00 | 6,074.00 | 6,104.00 | 6,104.00 | -0.96% | 2,893,600 |
| Apr 10, 2026 | 6,219.00 | 6,250.00 | 6,128.00 | 6,163.00 | 6,163.00 | - | 3,595,000 |
| Apr 9, 2026 | 6,170.00 | 6,246.00 | 6,127.00 | 6,163.00 | 6,163.00 | 1.78% | 4,448,200 |
| Apr 8, 2026 | 6,388.00 | 6,394.00 | 6,024.00 | 6,055.00 | 6,055.00 | -4.03% | 8,523,800 |
| Apr 7, 2026 | 6,320.00 | 6,365.00 | 6,252.00 | 6,309.00 | 6,309.00 | 0.33% | 3,391,300 |
| Apr 6, 2026 | 6,230.00 | 6,326.00 | 6,161.00 | 6,288.00 | 6,288.00 | 2.01% | 4,323,600 |
| Apr 3, 2026 | 6,201.00 | 6,226.00 | 6,117.00 | 6,164.00 | 6,164.00 | 0.03% | 3,473,900 |
| Apr 2, 2026 | 6,200.00 | 6,247.00 | 6,074.00 | 6,162.00 | 6,162.00 | 2.97% | 5,748,700 |
| Apr 1, 2026 | 5,835.00 | 5,984.00 | 5,769.00 | 5,984.00 | 5,984.00 | 3.74% | 5,859,700 |
| Mar 31, 2026 | 5,727.00 | 5,856.00 | 5,660.00 | 5,768.00 | 5,768.00 | 0.82% | 5,382,500 |
| Mar 30, 2026 | 5,699.00 | 5,739.00 | 5,586.00 | 5,721.00 | 5,721.00 | -2.97% | 4,709,800 |
| Mar 27, 2026 | 5,815.00 | 5,906.00 | 5,729.00 | 5,896.00 | 5,786.00 | 1.92% | 4,586,900 |
| Mar 26, 2026 | 5,749.00 | 5,794.00 | 5,708.00 | 5,785.00 | 5,677.07 | 0.98% | 3,604,900 |
| Mar 25, 2026 | 5,828.00 | 5,858.00 | 5,658.00 | 5,729.00 | 5,622.12 | 0.86% | 4,216,900 |
| Mar 24, 2026 | 5,800.00 | 5,830.00 | 5,642.00 | 5,680.00 | 5,574.03 | -0.60% | 4,213,000 |
| Mar 23, 2026 | 6,000.00 | 6,040.00 | 5,637.00 | 5,714.00 | 5,607.40 | -6.94% | 6,504,600 |
| Mar 19, 2026 | 6,103.00 | 6,240.00 | 6,100.00 | 6,140.00 | 6,025.45 | -0.68% | 7,944,900 |
| Mar 18, 2026 | 6,005.00 | 6,264.00 | 5,996.00 | 6,182.00 | 6,066.66 | 4.02% | 7,812,600 |
| Mar 17, 2026 | 5,806.00 | 6,088.00 | 5,806.00 | 5,943.00 | 5,832.12 | 5.67% | 6,797,800 |
| Mar 16, 2026 | 5,702.00 | 5,739.00 | 5,614.00 | 5,624.00 | 5,519.07 | -0.28% | 3,065,000 |
| Mar 13, 2026 | 5,646.00 | 5,793.00 | 5,640.00 | 5,640.00 | 5,534.78 | -1.73% | 4,119,600 |
| Mar 12, 2026 | 5,700.00 | 5,744.00 | 5,604.00 | 5,739.00 | 5,631.93 | 0.33% | 4,517,800 |
| Mar 11, 2026 | 5,670.00 | 5,790.00 | 5,640.00 | 5,720.00 | 5,613.28 | 2.29% | 6,038,300 |
| Mar 10, 2026 | 5,580.00 | 5,639.00 | 5,470.00 | 5,592.00 | 5,487.67 | 0.56% | 4,532,500 |
| Mar 9, 2026 | 5,441.00 | 5,569.00 | 5,415.00 | 5,561.00 | 5,457.25 | 0.36% | 7,152,100 |
| Mar 6, 2026 | 5,430.00 | 5,541.00 | 5,352.00 | 5,541.00 | 5,437.62 | 0.54% | 3,962,600 |
| Mar 5, 2026 | 5,441.00 | 5,544.00 | 5,423.00 | 5,511.00 | 5,408.18 | 2.15% | 5,150,200 |
| Mar 4, 2026 | 5,444.00 | 5,517.00 | 5,272.00 | 5,395.00 | 5,294.35 | -2.85% | 5,798,500 |
| Mar 3, 2026 | 5,655.00 | 5,671.00 | 5,533.00 | 5,553.00 | 5,449.40 | -0.82% | 5,914,300 |
| Mar 2, 2026 | 5,568.00 | 5,636.00 | 5,396.00 | 5,599.00 | 5,494.54 | 4.28% | 10,408,500 |
| Feb 27, 2026 | 5,380.00 | 5,405.00 | 5,345.00 | 5,369.00 | 5,268.83 | -0.20% | 5,648,800 |
| Feb 26, 2026 | 5,295.00 | 5,380.00 | 5,295.00 | 5,380.00 | 5,279.63 | 2.52% | 4,815,900 |
| Feb 25, 2026 | 5,271.00 | 5,278.00 | 5,197.00 | 5,248.00 | 5,150.09 | -0.10% | 2,934,900 |
| Feb 24, 2026 | 5,250.00 | 5,305.00 | 5,205.00 | 5,253.00 | 5,155.00 | 0.73% | 3,693,500 |
| Feb 20, 2026 | 5,190.00 | 5,218.00 | 5,160.00 | 5,215.00 | 5,117.71 | 0.38% | 3,630,900 |