NS United Kaiun Kaisha, Ltd. (TYO:9110)
Japan · Delayed Price · Currency is JPY 5,410.00
-30.00 (-0.55%)
Sep 18, 2025, 3:30 PM JST
NS United Kaiun Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5,600.00 | 5,600.00 | 5,430.00 | 5,440.00 | 5,440.00 | -3.37% | 83,800 |
| Sep 16, 2025 | 5,560.00 | 5,680.00 | 5,520.00 | 5,630.00 | 5,630.00 | 1.99% | 109,600 |
| Sep 12, 2025 | 5,490.00 | 5,540.00 | 5,450.00 | 5,520.00 | 5,520.00 | 1.28% | 88,700 |
| Sep 11, 2025 | 5,450.00 | 5,500.00 | 5,400.00 | 5,450.00 | 5,450.00 | - | 63,200 |
| Sep 10, 2025 | 5,510.00 | 5,550.00 | 5,410.00 | 5,450.00 | 5,450.00 | -0.91% | 75,600 |
| Sep 9, 2025 | 5,420.00 | 5,590.00 | 5,410.00 | 5,500.00 | 5,500.00 | 2.61% | 196,800 |
| Sep 8, 2025 | 5,350.00 | 5,400.00 | 5,310.00 | 5,360.00 | 5,360.00 | 0.94% | 84,300 |
| Sep 5, 2025 | 5,240.00 | 5,330.00 | 5,240.00 | 5,310.00 | 5,310.00 | 1.72% | 77,200 |
| Sep 4, 2025 | 5,120.00 | 5,360.00 | 5,050.00 | 5,220.00 | 5,220.00 | 2.35% | 149,600 |
| Sep 3, 2025 | 5,210.00 | 5,260.00 | 5,070.00 | 5,100.00 | 5,100.00 | -1.35% | 117,200 |
| Sep 2, 2025 | 5,120.00 | 5,240.00 | 5,110.00 | 5,170.00 | 5,170.00 | 1.97% | 163,400 |
| Sep 1, 2025 | 4,990.00 | 5,100.00 | 4,930.00 | 5,070.00 | 5,070.00 | 1.60% | 121,900 |
| Aug 29, 2025 | 4,800.00 | 5,010.00 | 4,800.00 | 4,990.00 | 4,990.00 | 3.63% | 163,300 |
| Aug 28, 2025 | 4,960.00 | 4,960.00 | 4,765.00 | 4,815.00 | 4,815.00 | -3.02% | 132,500 |
| Aug 27, 2025 | 4,840.00 | 4,995.00 | 4,835.00 | 4,965.00 | 4,965.00 | 3.33% | 195,700 |
| Aug 26, 2025 | 4,775.00 | 4,850.00 | 4,750.00 | 4,805.00 | 4,805.00 | 0.84% | 118,000 |
| Aug 25, 2025 | 4,640.00 | 4,795.00 | 4,625.00 | 4,765.00 | 4,765.00 | 3.36% | 115,800 |
| Aug 22, 2025 | 4,695.00 | 4,705.00 | 4,560.00 | 4,610.00 | 4,610.00 | -1.81% | 93,900 |
| Aug 21, 2025 | 4,600.00 | 4,720.00 | 4,565.00 | 4,695.00 | 4,695.00 | 2.40% | 152,100 |
| Aug 20, 2025 | 4,440.00 | 4,600.00 | 4,440.00 | 4,585.00 | 4,585.00 | 3.50% | 126,500 |
| Aug 19, 2025 | 4,330.00 | 4,440.00 | 4,330.00 | 4,430.00 | 4,430.00 | 2.43% | 171,300 |
| Aug 18, 2025 | 4,315.00 | 4,335.00 | 4,285.00 | 4,325.00 | 4,325.00 | 1.05% | 35,000 |
| Aug 15, 2025 | 4,300.00 | 4,300.00 | 4,255.00 | 4,280.00 | 4,280.00 | -0.12% | 26,300 |
| Aug 14, 2025 | 4,295.00 | 4,320.00 | 4,245.00 | 4,285.00 | 4,285.00 | -0.23% | 44,000 |
| Aug 13, 2025 | 4,310.00 | 4,325.00 | 4,280.00 | 4,295.00 | 4,295.00 | -0.35% | 32,400 |
| Aug 12, 2025 | 4,350.00 | 4,375.00 | 4,310.00 | 4,310.00 | 4,310.00 | -0.12% | 76,700 |
| Aug 8, 2025 | 4,230.00 | 4,315.00 | 4,230.00 | 4,315.00 | 4,315.00 | 1.05% | 61,600 |
| Aug 7, 2025 | 4,260.00 | 4,280.00 | 4,230.00 | 4,270.00 | 4,270.00 | 0.47% | 54,100 |
| Aug 6, 2025 | 4,250.00 | 4,310.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.95% | 59,300 |
| Aug 5, 2025 | 4,250.00 | 4,270.00 | 4,200.00 | 4,210.00 | 4,210.00 | 0.12% | 81,700 |
| Aug 4, 2025 | 4,310.00 | 4,365.00 | 4,200.00 | 4,205.00 | 4,205.00 | -4.00% | 115,000 |
| Aug 1, 2025 | 4,185.00 | 4,385.00 | 4,180.00 | 4,380.00 | 4,380.00 | 4.29% | 317,300 |
| Jul 31, 2025 | 4,010.00 | 4,215.00 | 3,940.00 | 4,200.00 | 4,200.00 | 5.00% | 330,600 |
| Jul 30, 2025 | 3,970.00 | 4,010.00 | 3,965.00 | 4,000.00 | 4,000.00 | 0.63% | 48,400 |
| Jul 29, 2025 | 3,970.00 | 3,995.00 | 3,945.00 | 3,975.00 | 3,975.00 | -0.13% | 26,100 |
| Jul 28, 2025 | 3,970.00 | 4,000.00 | 3,960.00 | 3,980.00 | 3,980.00 | 0.13% | 42,900 |
| Jul 25, 2025 | 4,000.00 | 4,000.00 | 3,965.00 | 3,975.00 | 3,975.00 | -0.50% | 36,600 |
| Jul 24, 2025 | 3,950.00 | 4,010.00 | 3,950.00 | 3,995.00 | 3,995.00 | 1.14% | 63,600 |
| Jul 23, 2025 | 3,895.00 | 3,960.00 | 3,890.00 | 3,950.00 | 3,950.00 | 2.73% | 65,100 |
| Jul 22, 2025 | 3,850.00 | 3,870.00 | 3,835.00 | 3,845.00 | 3,845.00 | -0.65% | 33,600 |
| Jul 18, 2025 | 3,875.00 | 3,900.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.13% | 22,700 |
| Jul 17, 2025 | 3,865.00 | 3,890.00 | 3,855.00 | 3,865.00 | 3,865.00 | - | 28,000 |
| Jul 16, 2025 | 3,895.00 | 3,915.00 | 3,860.00 | 3,865.00 | 3,865.00 | -0.64% | 45,400 |
| Jul 15, 2025 | 3,935.00 | 3,935.00 | 3,890.00 | 3,890.00 | 3,890.00 | -1.14% | 38,400 |
| Jul 14, 2025 | 3,910.00 | 3,950.00 | 3,910.00 | 3,935.00 | 3,935.00 | 0.64% | 29,900 |
| Jul 11, 2025 | 3,865.00 | 3,915.00 | 3,865.00 | 3,910.00 | 3,910.00 | 1.69% | 37,900 |
| Jul 10, 2025 | 3,870.00 | 3,900.00 | 3,835.00 | 3,845.00 | 3,845.00 | -1.41% | 46,500 |
| Jul 9, 2025 | 3,870.00 | 3,930.00 | 3,870.00 | 3,900.00 | 3,900.00 | 0.78% | 46,400 |
| Jul 8, 2025 | 3,830.00 | 3,870.00 | 3,825.00 | 3,870.00 | 3,870.00 | 1.31% | 32,700 |
| Jul 7, 2025 | 3,910.00 | 3,910.00 | 3,810.00 | 3,820.00 | 3,820.00 | -2.30% | 37,200 |