NS United Kaiun Kaisha, Ltd. (TYO:9110)
Japan · Delayed Price · Currency is JPY 7,590.00
+20.00 (0.26%)
Mar 26, 2026, 10:02 AM JST
NS United Kaiun Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 7,570.00 | 7,690.00 | 7,520.00 | 7,590.00 | 7,590.00 | 1.74% | 46,000 |
| Mar 24, 2026 | 7,460.00 | 7,600.00 | 7,360.00 | 7,460.00 | 7,460.00 | 3.90% | 76,700 |
| Mar 23, 2026 | 7,500.00 | 7,500.00 | 7,120.00 | 7,180.00 | 7,180.00 | -6.39% | 81,400 |
| Mar 19, 2026 | 7,860.00 | 7,990.00 | 7,660.00 | 7,670.00 | 7,670.00 | -3.52% | 60,000 |
| Mar 18, 2026 | 7,750.00 | 8,000.00 | 7,700.00 | 7,950.00 | 7,950.00 | 4.61% | 117,000 |
| Mar 17, 2026 | 7,450.00 | 7,840.00 | 7,390.00 | 7,600.00 | 7,600.00 | 2.43% | 180,900 |
| Mar 16, 2026 | 7,120.00 | 7,440.00 | 7,110.00 | 7,420.00 | 7,420.00 | 4.95% | 119,000 |
| Mar 13, 2026 | 7,010.00 | 7,150.00 | 7,010.00 | 7,070.00 | 7,070.00 | -0.98% | 38,700 |
| Mar 12, 2026 | 7,210.00 | 7,230.00 | 7,090.00 | 7,140.00 | 7,140.00 | -1.52% | 52,800 |
| Mar 11, 2026 | 7,120.00 | 7,320.00 | 7,120.00 | 7,250.00 | 7,250.00 | 1.83% | 48,000 |
| Mar 10, 2026 | 7,030.00 | 7,180.00 | 6,950.00 | 7,120.00 | 7,120.00 | 2.74% | 59,400 |
| Mar 9, 2026 | 6,750.00 | 6,990.00 | 6,720.00 | 6,930.00 | 6,930.00 | -2.39% | 78,500 |
| Mar 6, 2026 | 7,290.00 | 7,310.00 | 7,010.00 | 7,100.00 | 7,100.00 | -5.33% | 92,500 |
| Mar 5, 2026 | 7,260.00 | 7,510.00 | 7,260.00 | 7,500.00 | 7,500.00 | 3.31% | 99,500 |
| Mar 4, 2026 | 7,310.00 | 7,450.00 | 7,070.00 | 7,260.00 | 7,260.00 | -2.68% | 98,300 |
| Mar 3, 2026 | 7,740.00 | 7,740.00 | 7,420.00 | 7,460.00 | 7,460.00 | -4.73% | 110,400 |
| Mar 2, 2026 | 7,650.00 | 7,830.00 | 7,450.00 | 7,830.00 | 7,830.00 | 2.35% | 88,500 |
| Feb 27, 2026 | 7,450.00 | 7,660.00 | 7,400.00 | 7,650.00 | 7,650.00 | 1.73% | 56,700 |
| Feb 26, 2026 | 7,620.00 | 7,690.00 | 7,520.00 | 7,520.00 | 7,520.00 | -1.31% | 66,500 |
| Feb 25, 2026 | 7,760.00 | 7,760.00 | 7,590.00 | 7,620.00 | 7,620.00 | -1.93% | 56,500 |
| Feb 24, 2026 | 7,680.00 | 7,830.00 | 7,680.00 | 7,770.00 | 7,770.00 | 1.57% | 69,100 |
| Feb 20, 2026 | 7,700.00 | 7,730.00 | 7,540.00 | 7,650.00 | 7,650.00 | -0.65% | 40,500 |
| Feb 19, 2026 | 7,660.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.18% | 36,800 |
| Feb 18, 2026 | 7,540.00 | 7,610.00 | 7,460.00 | 7,610.00 | 7,610.00 | 0.93% | 26,600 |
| Feb 17, 2026 | 7,610.00 | 7,680.00 | 7,480.00 | 7,540.00 | 7,540.00 | -1.18% | 36,300 |
| Feb 16, 2026 | 7,630.00 | 7,730.00 | 7,480.00 | 7,630.00 | 7,630.00 | 2.01% | 70,100 |
| Feb 13, 2026 | 7,610.00 | 7,650.00 | 7,450.00 | 7,480.00 | 7,480.00 | -2.22% | 37,400 |
| Feb 12, 2026 | 7,590.00 | 7,720.00 | 7,510.00 | 7,650.00 | 7,650.00 | 0.92% | 63,400 |
| Feb 10, 2026 | 7,400.00 | 7,580.00 | 7,380.00 | 7,580.00 | 7,580.00 | 2.99% | 53,800 |
| Feb 9, 2026 | 7,530.00 | 7,530.00 | 7,300.00 | 7,360.00 | 7,360.00 | -0.27% | 45,000 |
| Feb 6, 2026 | 7,250.00 | 7,390.00 | 7,230.00 | 7,380.00 | 7,380.00 | 2.93% | 80,000 |
| Feb 5, 2026 | 7,170.00 | 7,290.00 | 7,160.00 | 7,170.00 | 7,170.00 | - | 48,900 |
| Feb 4, 2026 | 7,210.00 | 7,220.00 | 7,070.00 | 7,170.00 | 7,170.00 | 0.14% | 54,900 |
| Feb 3, 2026 | 7,000.00 | 7,200.00 | 6,930.00 | 7,160.00 | 7,160.00 | 3.77% | 60,100 |
| Feb 2, 2026 | 7,080.00 | 7,330.00 | 6,890.00 | 6,900.00 | 6,900.00 | 0.15% | 143,000 |
| Jan 30, 2026 | 6,860.00 | 7,050.00 | 6,740.00 | 6,890.00 | 6,890.00 | 1.17% | 136,100 |
| Jan 29, 2026 | 6,750.00 | 6,850.00 | 6,690.00 | 6,810.00 | 6,810.00 | 1.64% | 53,000 |
| Jan 28, 2026 | 6,740.00 | 6,760.00 | 6,670.00 | 6,700.00 | 6,700.00 | -0.45% | 34,900 |
| Jan 27, 2026 | 6,700.00 | 6,770.00 | 6,660.00 | 6,730.00 | 6,730.00 | 0.45% | 24,100 |
| Jan 26, 2026 | 6,770.00 | 6,790.00 | 6,670.00 | 6,700.00 | 6,700.00 | -2.47% | 34,800 |
| Jan 23, 2026 | 6,920.00 | 6,930.00 | 6,830.00 | 6,870.00 | 6,870.00 | -1.86% | 54,100 |
| Jan 22, 2026 | 6,820.00 | 7,000.00 | 6,810.00 | 7,000.00 | 7,000.00 | 3.55% | 49,000 |
| Jan 21, 2026 | 6,630.00 | 6,800.00 | 6,610.00 | 6,760.00 | 6,760.00 | 0.45% | 50,500 |
| Jan 20, 2026 | 6,800.00 | 6,810.00 | 6,690.00 | 6,730.00 | 6,730.00 | -0.30% | 44,800 |
| Jan 19, 2026 | 6,660.00 | 6,770.00 | 6,620.00 | 6,750.00 | 6,750.00 | 1.05% | 33,600 |
| Jan 16, 2026 | 6,760.00 | 6,780.00 | 6,630.00 | 6,680.00 | 6,680.00 | -1.62% | 47,500 |
| Jan 15, 2026 | 6,820.00 | 6,820.00 | 6,720.00 | 6,790.00 | 6,790.00 | -0.29% | 31,600 |
| Jan 14, 2026 | 6,820.00 | 6,840.00 | 6,660.00 | 6,810.00 | 6,810.00 | -0.15% | 67,400 |
| Jan 13, 2026 | 6,760.00 | 6,900.00 | 6,710.00 | 6,820.00 | 6,820.00 | 2.40% | 135,900 |
| Jan 9, 2026 | 6,600.00 | 6,760.00 | 6,590.00 | 6,660.00 | 6,660.00 | 2.15% | 125,000 |