NS United Kaiun Kaisha, Ltd. (TYO:9110)
Japan · Delayed Price · Currency is JPY 5,510.00
+110.00 (2.04%)
Oct 31, 2025, 3:30 PM JST
NS United Kaiun Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 5,130.00 | 5,130.00 | 5,010.00 | 5,070.00 | 5,070.00 | -1.74% | 66,100 |
| Sep 29, 2025 | 5,230.00 | 5,250.00 | 5,080.00 | 5,160.00 | 5,160.00 | -2.27% | 61,000 |
| Sep 26, 2025 | 5,300.00 | 5,300.00 | 5,240.00 | 5,280.00 | 5,175.00 | 0.38% | 56,700 |
| Sep 25, 2025 | 5,300.00 | 5,310.00 | 5,210.00 | 5,260.00 | 5,155.40 | -0.75% | 87,300 |
| Sep 24, 2025 | 5,400.00 | 5,410.00 | 5,290.00 | 5,300.00 | 5,194.60 | -2.03% | 76,600 |
| Sep 22, 2025 | 5,450.00 | 5,450.00 | 5,330.00 | 5,410.00 | 5,302.41 | -1.28% | 93,700 |
| Sep 19, 2025 | 5,470.00 | 5,500.00 | 5,430.00 | 5,480.00 | 5,371.02 | 1.29% | 82,100 |
| Sep 18, 2025 | 5,440.00 | 5,450.00 | 5,370.00 | 5,410.00 | 5,302.41 | -0.55% | 72,000 |
| Sep 17, 2025 | 5,600.00 | 5,600.00 | 5,430.00 | 5,440.00 | 5,331.82 | -3.37% | 83,800 |
| Sep 16, 2025 | 5,560.00 | 5,680.00 | 5,520.00 | 5,630.00 | 5,518.04 | 1.99% | 109,600 |
| Sep 12, 2025 | 5,490.00 | 5,540.00 | 5,450.00 | 5,520.00 | 5,410.23 | 1.28% | 88,700 |
| Sep 11, 2025 | 5,450.00 | 5,500.00 | 5,400.00 | 5,450.00 | 5,341.62 | - | 88,700 |
| Sep 10, 2025 | 5,510.00 | 5,550.00 | 5,410.00 | 5,450.00 | 5,341.62 | -0.91% | 75,600 |
| Sep 9, 2025 | 5,420.00 | 5,590.00 | 5,410.00 | 5,500.00 | 5,390.63 | 2.61% | 196,800 |
| Sep 8, 2025 | 5,350.00 | 5,400.00 | 5,310.00 | 5,360.00 | 5,253.41 | 0.94% | 84,300 |
| Sep 5, 2025 | 5,240.00 | 5,330.00 | 5,240.00 | 5,310.00 | 5,204.40 | 1.72% | 77,200 |
| Sep 4, 2025 | 5,120.00 | 5,360.00 | 5,050.00 | 5,220.00 | 5,116.19 | 2.35% | 149,600 |
| Sep 3, 2025 | 5,210.00 | 5,260.00 | 5,070.00 | 5,100.00 | 4,998.58 | -1.35% | 117,200 |
| Sep 2, 2025 | 5,120.00 | 5,240.00 | 5,110.00 | 5,170.00 | 5,067.19 | 1.97% | 163,400 |
| Sep 1, 2025 | 4,990.00 | 5,100.00 | 4,930.00 | 5,070.00 | 4,969.16 | 1.60% | 121,900 |
| Aug 29, 2025 | 4,800.00 | 5,010.00 | 4,800.00 | 4,990.00 | 4,890.75 | 3.63% | 163,300 |
| Aug 28, 2025 | 4,960.00 | 4,960.00 | 4,765.00 | 4,815.00 | 4,719.23 | -3.02% | 132,500 |
| Aug 27, 2025 | 4,840.00 | 4,995.00 | 4,835.00 | 4,965.00 | 4,866.25 | 3.33% | 195,700 |
| Aug 26, 2025 | 4,775.00 | 4,850.00 | 4,750.00 | 4,805.00 | 4,709.43 | 0.84% | 118,000 |
| Aug 25, 2025 | 4,640.00 | 4,795.00 | 4,625.00 | 4,765.00 | 4,670.22 | 3.36% | 115,800 |
| Aug 22, 2025 | 4,695.00 | 4,705.00 | 4,560.00 | 4,610.00 | 4,518.31 | -1.81% | 93,900 |
| Aug 21, 2025 | 4,600.00 | 4,720.00 | 4,565.00 | 4,695.00 | 4,601.62 | 2.40% | 152,100 |
| Aug 20, 2025 | 4,440.00 | 4,600.00 | 4,440.00 | 4,585.00 | 4,493.80 | 3.50% | 126,500 |
| Aug 19, 2025 | 4,330.00 | 4,440.00 | 4,330.00 | 4,430.00 | 4,341.89 | 2.43% | 171,300 |