NS United Kaiun Kaisha, Ltd. (TYO:9110)
Japan · Delayed Price · Currency is JPY 6,370.00
+10.00 (0.16%)
At close: Dec 12, 2025
NS United Kaiun Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 6,480.00 | 6,490.00 | 6,360.00 | 6,370.00 | 6,370.00 | 0.16% | 50,300 |
| Dec 11, 2025 | 6,410.00 | 6,450.00 | 6,300.00 | 6,360.00 | 6,360.00 | -0.78% | 61,200 |
| Dec 10, 2025 | 6,500.00 | 6,530.00 | 6,410.00 | 6,410.00 | 6,410.00 | -0.62% | 100,000 |
| Dec 9, 2025 | 6,330.00 | 6,470.00 | 6,330.00 | 6,450.00 | 6,450.00 | 1.90% | 78,500 |
| Dec 8, 2025 | 6,340.00 | 6,370.00 | 6,270.00 | 6,330.00 | 6,330.00 | 1.77% | 85,700 |
| Dec 5, 2025 | 6,190.00 | 6,300.00 | 6,190.00 | 6,220.00 | 6,220.00 | 0.81% | 129,600 |
| Dec 4, 2025 | 6,040.00 | 6,170.00 | 6,030.00 | 6,170.00 | 6,170.00 | 3.52% | 89,100 |
| Dec 3, 2025 | 5,940.00 | 5,970.00 | 5,920.00 | 5,960.00 | 5,960.00 | 0.51% | 42,100 |
| Dec 2, 2025 | 5,910.00 | 6,040.00 | 5,880.00 | 5,930.00 | 5,930.00 | 0.34% | 48,500 |
| Dec 1, 2025 | 6,030.00 | 6,060.00 | 5,890.00 | 5,910.00 | 5,910.00 | -1.17% | 71,800 |
| Nov 28, 2025 | 5,890.00 | 6,050.00 | 5,890.00 | 5,980.00 | 5,980.00 | 1.87% | 80,500 |
| Nov 27, 2025 | 5,850.00 | 5,890.00 | 5,790.00 | 5,870.00 | 5,870.00 | 1.38% | 59,400 |
| Nov 26, 2025 | 5,780.00 | 5,830.00 | 5,730.00 | 5,790.00 | 5,790.00 | 0.70% | 53,900 |
| Nov 25, 2025 | 5,780.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,750.00 | 1.23% | 53,600 |
| Nov 21, 2025 | 5,580.00 | 5,680.00 | 5,580.00 | 5,680.00 | 5,680.00 | 1.25% | 43,500 |
| Nov 20, 2025 | 5,580.00 | 5,670.00 | 5,580.00 | 5,610.00 | 5,610.00 | 0.90% | 55,200 |
| Nov 19, 2025 | 5,610.00 | 5,640.00 | 5,520.00 | 5,560.00 | 5,560.00 | -0.89% | 33,300 |
| Nov 18, 2025 | 5,720.00 | 5,720.00 | 5,610.00 | 5,610.00 | 5,610.00 | -1.92% | 44,200 |
| Nov 17, 2025 | 5,530.00 | 5,720.00 | 5,530.00 | 5,720.00 | 5,720.00 | 3.25% | 65,400 |
| Nov 14, 2025 | 5,440.00 | 5,620.00 | 5,420.00 | 5,540.00 | 5,540.00 | 1.84% | 49,200 |
| Nov 13, 2025 | 5,500.00 | 5,520.00 | 5,430.00 | 5,440.00 | 5,440.00 | -1.09% | 52,900 |
| Nov 12, 2025 | 5,440.00 | 5,500.00 | 5,430.00 | 5,500.00 | 5,500.00 | 0.55% | 29,200 |
| Nov 11, 2025 | 5,520.00 | 5,520.00 | 5,390.00 | 5,470.00 | 5,470.00 | -0.73% | 33,900 |
| Nov 10, 2025 | 5,650.00 | 5,650.00 | 5,510.00 | 5,510.00 | 5,510.00 | -2.13% | 37,400 |
| Nov 7, 2025 | 5,650.00 | 5,690.00 | 5,570.00 | 5,630.00 | 5,630.00 | -0.35% | 43,900 |
| Nov 6, 2025 | 5,620.00 | 5,670.00 | 5,560.00 | 5,650.00 | 5,650.00 | 0.18% | 68,300 |
| Nov 5, 2025 | 5,560.00 | 5,660.00 | 5,450.00 | 5,640.00 | 5,640.00 | -2.08% | 124,600 |
| Nov 4, 2025 | 5,510.00 | 5,880.00 | 5,490.00 | 5,760.00 | 5,760.00 | 4.54% | 213,300 |
| Oct 31, 2025 | 5,390.00 | 5,640.00 | 5,260.00 | 5,510.00 | 5,510.00 | 2.04% | 245,000 |
| Oct 30, 2025 | 5,310.00 | 5,400.00 | 5,310.00 | 5,400.00 | 5,400.00 | 1.89% | 43,300 |
| Oct 29, 2025 | 5,350.00 | 5,360.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.30% | 36,500 |
| Oct 28, 2025 | 5,540.00 | 5,550.00 | 5,370.00 | 5,370.00 | 5,370.00 | -2.89% | 93,100 |
| Oct 27, 2025 | 5,390.00 | 5,560.00 | 5,380.00 | 5,530.00 | 5,530.00 | 3.95% | 123,400 |
| Oct 24, 2025 | 5,290.00 | 5,340.00 | 5,290.00 | 5,320.00 | 5,320.00 | 0.76% | 31,800 |
| Oct 23, 2025 | 5,300.00 | 5,380.00 | 5,280.00 | 5,280.00 | 5,280.00 | -1.12% | 39,900 |
| Oct 22, 2025 | 5,220.00 | 5,340.00 | 5,220.00 | 5,340.00 | 5,340.00 | 3.09% | 74,800 |
| Oct 21, 2025 | 5,240.00 | 5,270.00 | 5,180.00 | 5,180.00 | 5,180.00 | -0.77% | 23,000 |
| Oct 20, 2025 | 5,270.00 | 5,280.00 | 5,200.00 | 5,220.00 | 5,220.00 | 0.19% | 35,400 |
| Oct 17, 2025 | 5,160.00 | 5,210.00 | 5,120.00 | 5,210.00 | 5,210.00 | 0.58% | 39,100 |
| Oct 16, 2025 | 5,290.00 | 5,340.00 | 5,180.00 | 5,180.00 | 5,180.00 | -2.26% | 54,600 |
| Oct 15, 2025 | 5,280.00 | 5,350.00 | 5,280.00 | 5,300.00 | 5,300.00 | 0.95% | 64,600 |
| Oct 14, 2025 | 5,100.00 | 5,310.00 | 5,060.00 | 5,250.00 | 5,250.00 | 1.94% | 106,800 |
| Oct 10, 2025 | 5,180.00 | 5,210.00 | 5,090.00 | 5,150.00 | 5,150.00 | -1.72% | 58,700 |
| Oct 9, 2025 | 5,250.00 | 5,340.00 | 5,220.00 | 5,240.00 | 5,240.00 | - | 97,200 |
| Oct 8, 2025 | 5,400.00 | 5,420.00 | 5,240.00 | 5,240.00 | 5,240.00 | -3.32% | 127,400 |
| Oct 7, 2025 | 5,160.00 | 5,550.00 | 5,160.00 | 5,420.00 | 5,420.00 | 5.65% | 233,300 |
| Oct 6, 2025 | 5,280.00 | 5,280.00 | 5,090.00 | 5,130.00 | 5,130.00 | -0.58% | 80,100 |
| Oct 3, 2025 | 5,160.00 | 5,180.00 | 5,080.00 | 5,160.00 | 5,160.00 | - | 43,600 |
| Oct 2, 2025 | 5,030.00 | 5,170.00 | 5,030.00 | 5,160.00 | 5,160.00 | 3.41% | 65,300 |
| Oct 1, 2025 | 5,040.00 | 5,050.00 | 4,960.00 | 4,990.00 | 4,990.00 | -1.58% | 68,000 |