Nippon Yusen Kabushiki Kaisha (TYO:9101)
Japan · Delayed Price · Currency is JPY 7,129.00
-138.00 (-1.90%)
Oct 23, 2026, 3:30 PM JST
TYO:9101 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7,303.00 | 7,323.00 | 7,053.00 | 7,129.00 | 7,129.00 | -1.90% | 2,037,300 |
| Oct 22, 2026 | 7,348.00 | 7,384.00 | 7,265.00 | 7,267.00 | 7,267.00 | -0.79% | 1,607,400 |
| Oct 21, 2026 | 7,281.00 | 7,343.00 | 7,196.00 | 7,325.00 | 7,325.00 | 1.31% | 2,641,000 |
| Oct 20, 2026 | 7,283.00 | 7,294.00 | 7,188.00 | 7,230.00 | 7,230.00 | -1.78% | 1,748,800 |
| Oct 19, 2026 | 7,280.00 | 7,389.00 | 7,278.00 | 7,361.00 | 7,361.00 | 1.41% | 2,031,000 |
| Oct 16, 2026 | 7,338.00 | 7,384.00 | 7,240.00 | 7,259.00 | 7,259.00 | -0.45% | 2,356,600 |
| Oct 15, 2026 | 7,491.00 | 7,511.00 | 7,243.00 | 7,292.00 | 7,292.00 | -3.17% | 2,479,500 |
| Oct 14, 2026 | 7,500.00 | 7,570.00 | 7,456.00 | 7,531.00 | 7,531.00 | -0.34% | 2,501,300 |
| Oct 13, 2026 | 7,454.00 | 7,585.00 | 7,397.00 | 7,557.00 | 7,557.00 | 2.70% | 2,974,500 |
| Oct 9, 2026 | 7,350.00 | 7,400.00 | 7,265.00 | 7,358.00 | 7,358.00 | 1.83% | 2,555,400 |
| Oct 8, 2026 | 7,100.00 | 7,272.00 | 6,989.00 | 7,226.00 | 7,226.00 | 1.89% | 2,920,000 |
| Oct 7, 2026 | 7,051.00 | 7,158.00 | 7,041.00 | 7,092.00 | 7,092.00 | -0.60% | 2,117,600 |
| Oct 6, 2026 | 7,090.00 | 7,135.00 | 6,986.00 | 7,135.00 | 7,135.00 | 0.83% | 2,127,700 |
| Oct 5, 2026 | 7,100.00 | 7,133.00 | 7,003.00 | 7,076.00 | 7,076.00 | -0.91% | 2,244,900 |
| Oct 2, 2026 | 7,099.00 | 7,220.00 | 7,098.00 | 7,141.00 | 7,141.00 | 0.03% | 2,041,900 |
| Oct 1, 2026 | 7,138.00 | 7,156.00 | 7,057.00 | 7,139.00 | 7,139.00 | -1.01% | 2,633,900 |
| Sep 30, 2026 | 7,148.00 | 7,245.00 | 7,088.00 | 7,212.00 | 7,212.00 | 1.89% | 2,728,100 |
| Sep 29, 2026 | 7,160.00 | 7,171.00 | 7,059.00 | 7,078.00 | 7,078.00 | -1.46% | 2,782,600 |
| Sep 28, 2026 | 7,355.00 | 7,382.00 | 7,282.00 | 7,303.00 | 7,183.00 | -0.84% | 2,559,900 |
| Sep 25, 2026 | 7,315.00 | 7,393.00 | 7,275.00 | 7,365.00 | 7,243.98 | 1.52% | 2,138,100 |
| Sep 24, 2026 | 7,527.00 | 7,532.00 | 7,255.00 | 7,255.00 | 7,135.79 | -3.14% | 3,297,700 |
| Sep 18, 2026 | 7,566.00 | 7,574.00 | 7,469.00 | 7,490.00 | 7,366.93 | -1.00% | 3,533,900 |
| Sep 17, 2026 | 7,399.00 | 7,599.00 | 7,393.00 | 7,566.00 | 7,441.68 | 2.60% | 3,189,700 |
| Sep 16, 2026 | 7,341.00 | 7,425.00 | 7,296.00 | 7,374.00 | 7,252.83 | 1.94% | 1,834,600 |
| Sep 15, 2026 | 7,370.00 | 7,377.00 | 7,234.00 | 7,234.00 | 7,115.13 | -1.40% | 1,656,500 |
| Sep 14, 2026 | 7,300.00 | 7,434.00 | 7,282.00 | 7,337.00 | 7,216.44 | 1.03% | 2,364,400 |
| Sep 11, 2026 | 7,105.00 | 7,352.00 | 7,085.00 | 7,262.00 | 7,142.67 | 0.89% | 2,770,900 |
| Sep 10, 2026 | 7,175.00 | 7,343.00 | 7,135.00 | 7,198.00 | 7,079.73 | -0.04% | 2,203,600 |
| Sep 9, 2026 | 7,202.00 | 7,272.00 | 7,109.00 | 7,201.00 | 7,082.68 | -1.22% | 2,646,100 |
| Sep 8, 2026 | 7,388.00 | 7,453.00 | 7,290.00 | 7,290.00 | 7,170.21 | -1.75% | 2,504,100 |
| Sep 7, 2026 | 7,248.00 | 7,465.00 | 7,231.00 | 7,420.00 | 7,298.08 | 3.66% | 3,158,300 |
| Sep 4, 2026 | 7,438.00 | 7,440.00 | 7,076.00 | 7,158.00 | 7,040.38 | -1.78% | 3,576,000 |
| Sep 3, 2026 | 7,178.00 | 7,338.00 | 7,115.00 | 7,288.00 | 7,168.25 | 2.69% | 3,540,400 |
| Sep 2, 2026 | 7,086.00 | 7,149.00 | 7,018.00 | 7,097.00 | 6,980.38 | 0.07% | 3,393,900 |
| Sep 1, 2026 | 7,006.00 | 7,162.00 | 6,993.00 | 7,092.00 | 6,975.47 | 0.74% | 2,218,700 |
| Aug 31, 2026 | 7,141.00 | 7,176.00 | 6,922.00 | 7,040.00 | 6,924.32 | -1.05% | 4,139,300 |
| Aug 28, 2026 | 6,894.00 | 7,137.00 | 6,876.00 | 7,115.00 | 6,998.09 | 2.64% | 2,780,100 |
| Aug 27, 2026 | 6,867.00 | 6,976.00 | 6,862.00 | 6,932.00 | 6,818.10 | -0.46% | 3,304,600 |
| Aug 26, 2026 | 7,006.00 | 7,151.00 | 6,955.00 | 6,964.00 | 6,849.57 | -2.48% | 4,130,900 |
| Aug 25, 2026 | 7,252.00 | 7,405.00 | 7,111.00 | 7,141.00 | 7,023.66 | -0.82% | 5,723,400 |
| Aug 24, 2026 | 7,127.00 | 7,219.00 | 7,078.00 | 7,200.00 | 7,081.69 | 1.39% | 4,079,000 |
| Aug 21, 2026 | 6,800.00 | 7,137.00 | 6,782.00 | 7,101.00 | 6,984.32 | 4.50% | 5,552,800 |
| Aug 20, 2026 | 6,736.00 | 6,795.00 | 6,693.00 | 6,795.00 | 6,683.35 | 0.92% | 2,924,800 |
| Aug 19, 2026 | 6,884.00 | 6,893.00 | 6,647.00 | 6,733.00 | 6,622.37 | -0.75% | 3,969,600 |
| Aug 18, 2026 | 6,501.00 | 6,797.00 | 6,495.00 | 6,784.00 | 6,672.53 | 4.53% | 4,793,600 |
| Aug 17, 2026 | 6,440.00 | 6,511.00 | 6,401.00 | 6,490.00 | 6,383.36 | 1.41% | 2,521,100 |
| Aug 14, 2026 | 6,239.00 | 6,441.00 | 6,234.00 | 6,400.00 | 6,294.84 | 3.04% | 3,408,700 |
| Aug 13, 2026 | 6,186.00 | 6,215.00 | 6,141.00 | 6,211.00 | 6,108.94 | 1.35% | 2,316,400 |
| Aug 12, 2026 | 6,190.00 | 6,217.00 | 6,111.00 | 6,128.00 | 6,027.31 | -0.47% | 2,246,200 |
| Aug 10, 2026 | 6,137.00 | 6,218.00 | 6,089.00 | 6,157.00 | 6,055.83 | 0.69% | 2,397,100 |