Nippon Yusen Kabushiki Kaisha (TYO:9101)
Japan · Delayed Price · Currency is JPY 5,275.00
-38.00 (-0.72%)
Jun 1, 2026, 3:30 PM JST
TYO:9101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5,620.00 | 5,630.00 | 5,497.00 | 5,498.00 | 5,498.00 | -2.00% | 2,756,900 |
| May 20, 2026 | 5,605.00 | 5,695.00 | 5,483.00 | 5,610.00 | 5,610.00 | -0.16% | 3,547,300 |
| May 19, 2026 | 5,505.00 | 5,620.00 | 5,485.00 | 5,619.00 | 5,619.00 | 1.10% | 2,940,400 |
| May 18, 2026 | 5,505.00 | 5,636.00 | 5,503.00 | 5,558.00 | 5,558.00 | 1.09% | 3,399,800 |
| May 15, 2026 | 5,398.00 | 5,498.00 | 5,356.00 | 5,498.00 | 5,498.00 | 0.95% | 2,941,000 |
| May 14, 2026 | 5,350.00 | 5,446.00 | 5,310.00 | 5,446.00 | 5,446.00 | 1.64% | 3,425,900 |
| May 13, 2026 | 5,286.00 | 5,389.00 | 5,262.00 | 5,358.00 | 5,358.00 | 1.08% | 3,088,100 |
| May 12, 2026 | 5,400.00 | 5,486.00 | 5,301.00 | 5,301.00 | 5,301.00 | -3.11% | 3,697,600 |
| May 11, 2026 | 5,554.00 | 5,740.00 | 5,381.00 | 5,471.00 | 5,471.00 | -1.80% | 5,919,900 |
| 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 | -1.04% | 4,709,800 |
| Mar 27, 2026 | 5,815.00 | 5,906.00 | 5,729.00 | 5,896.00 | 5,781.00 | 1.92% | 4,586,900 |
| Mar 26, 2026 | 5,749.00 | 5,794.00 | 5,708.00 | 5,785.00 | 5,672.17 | 0.98% | 3,604,900 |
| Mar 25, 2026 | 5,828.00 | 5,858.00 | 5,658.00 | 5,729.00 | 5,617.26 | 0.86% | 4,216,900 |
| Mar 24, 2026 | 5,800.00 | 5,830.00 | 5,642.00 | 5,680.00 | 5,569.21 | -0.60% | 4,213,000 |
| Mar 23, 2026 | 6,000.00 | 6,040.00 | 5,637.00 | 5,714.00 | 5,602.55 | -6.94% | 6,504,600 |
| Mar 19, 2026 | 6,103.00 | 6,240.00 | 6,100.00 | 6,140.00 | 6,020.24 | -0.68% | 7,944,900 |
| Mar 18, 2026 | 6,005.00 | 6,264.00 | 5,996.00 | 6,182.00 | 6,061.42 | 4.02% | 7,812,600 |
| Mar 17, 2026 | 5,806.00 | 6,088.00 | 5,806.00 | 5,943.00 | 5,827.08 | 5.67% | 6,797,800 |
| Mar 16, 2026 | 5,702.00 | 5,739.00 | 5,614.00 | 5,624.00 | 5,514.31 | -0.28% | 3,065,000 |