Nippon Yusen Kabushiki Kaisha (TYO:9101)
Japan · Delayed Price · Currency is JPY 5,187.00
+35.00 (0.68%)
Jun 22, 2026, 2:37 PM JST
TYO:9101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |