Nippon Yusen Kabushiki Kaisha (TYO:9101)
Japan · Delayed Price · Currency is JPY 6,110.00
+9.00 (0.15%)
Jul 31, 2026, 3:30 PM JST
TYO:9101 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 5,201.00 | 5,203.00 | 5,062.00 | 5,080.00 | 5,080.00 | -2.61% | 2,616,700 |
| Jun 30, 2026 | 5,245.00 | 5,265.00 | 5,181.00 | 5,216.00 | 5,216.00 | 0.35% | 2,601,300 |
| Jun 29, 2026 | 5,259.00 | 5,310.00 | 5,174.00 | 5,198.00 | 5,198.00 | -1.27% | 2,478,000 |
| Jun 26, 2026 | 5,233.00 | 5,267.00 | 5,178.00 | 5,265.00 | 5,265.00 | -0.11% | 3,015,800 |
| Jun 25, 2026 | 5,369.00 | 5,410.00 | 5,252.00 | 5,271.00 | 5,271.00 | -1.51% | 2,940,100 |
| Jun 24, 2026 | 5,314.00 | 5,396.00 | 5,299.00 | 5,352.00 | 5,352.00 | 1.52% | 2,869,700 |
| Jun 23, 2026 | 5,231.00 | 5,303.00 | 5,212.00 | 5,272.00 | 5,272.00 | 1.33% | 3,091,100 |
| Jun 22, 2026 | 5,134.00 | 5,203.00 | 5,093.00 | 5,203.00 | 5,203.00 | 0.99% | 2,243,400 |
| Jun 19, 2026 | 5,230.00 | 5,234.00 | 5,144.00 | 5,152.00 | 5,152.00 | -2.24% | 4,390,700 |
| Jun 18, 2026 | 5,290.00 | 5,300.00 | 5,210.00 | 5,270.00 | 5,270.00 | -1.46% | 4,016,600 |
| Jun 17, 2026 | 5,409.00 | 5,410.00 | 5,281.00 | 5,348.00 | 5,348.00 | -2.16% | 3,087,700 |
| Jun 16, 2026 | 5,484.00 | 5,532.00 | 5,427.00 | 5,466.00 | 5,466.00 | -1.05% | 2,759,500 |
| Jun 15, 2026 | 5,594.00 | 5,672.00 | 5,466.00 | 5,524.00 | 5,524.00 | -1.88% | 3,531,000 |
| Jun 12, 2026 | 5,669.00 | 5,689.00 | 5,588.00 | 5,630.00 | 5,630.00 | -0.53% | 2,897,900 |
| Jun 11, 2026 | 5,582.00 | 5,690.00 | 5,556.00 | 5,660.00 | 5,660.00 | 1.69% | 3,087,500 |
| Jun 10, 2026 | 5,713.00 | 5,720.00 | 5,520.00 | 5,566.00 | 5,566.00 | -2.39% | 3,425,200 |
| Jun 9, 2026 | 5,701.00 | 5,856.00 | 5,688.00 | 5,702.00 | 5,702.00 | 0.99% | 4,029,000 |
| Jun 8, 2026 | 5,568.00 | 5,646.00 | 5,536.00 | 5,646.00 | 5,646.00 | 0.66% | 3,590,500 |
| Jun 5, 2026 | 5,606.00 | 5,723.00 | 5,590.00 | 5,609.00 | 5,609.00 | 3.14% | 3,669,900 |
| Jun 4, 2026 | 5,391.00 | 5,515.00 | 5,388.00 | 5,438.00 | 5,438.00 | 1.42% | 3,586,500 |
| Jun 3, 2026 | 5,316.00 | 5,362.00 | 5,250.00 | 5,362.00 | 5,362.00 | 0.81% | 2,636,200 |
| Jun 2, 2026 | 5,220.00 | 5,343.00 | 5,208.00 | 5,319.00 | 5,319.00 | 0.83% | 3,293,100 |
| Jun 1, 2026 | 5,327.00 | 5,357.00 | 5,222.00 | 5,275.00 | 5,275.00 | -0.72% | 3,036,200 |
| May 29, 2026 | 5,302.00 | 5,376.00 | 5,277.00 | 5,313.00 | 5,313.00 | -0.17% | 5,564,400 |
| May 28, 2026 | 5,270.00 | 5,358.00 | 5,252.00 | 5,322.00 | 5,322.00 | 1.76% | 3,047,300 |
| May 27, 2026 | 5,231.00 | 5,289.00 | 5,190.00 | 5,230.00 | 5,230.00 | -0.46% | 2,536,000 |
| May 26, 2026 | 5,301.00 | 5,301.00 | 5,217.00 | 5,254.00 | 5,254.00 | -1.26% | 2,435,500 |
| May 25, 2026 | 5,406.00 | 5,412.00 | 5,317.00 | 5,321.00 | 5,321.00 | -1.30% | 1,536,100 |
| May 22, 2026 | 5,441.00 | 5,450.00 | 5,362.00 | 5,391.00 | 5,391.00 | -1.95% | 2,306,300 |