NS United Kaiun Kaisha, Ltd. (TYO:9110)
Japan · Delayed Price · Currency is JPY 8,160.00
+150.00 (1.87%)
May 11, 2026, 3:30 PM JST
NS United Kaiun Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 8,030.00 | 8,270.00 | 8,010.00 | 8,110.00 | - | 1.25% | 30,200 |
| May 8, 2026 | 8,240.00 | 8,270.00 | 7,900.00 | 8,010.00 | 8,010.00 | -4.07% | 85,400 |
| May 7, 2026 | 8,000.00 | 8,460.00 | 7,960.00 | 8,350.00 | 8,350.00 | 6.37% | 179,800 |
| May 1, 2026 | 7,600.00 | 7,920.00 | 7,350.00 | 7,850.00 | 7,850.00 | 3.29% | 162,000 |
| Apr 30, 2026 | 6,800.00 | 7,680.00 | 6,600.00 | 7,600.00 | 7,600.00 | 9.20% | 300,500 |
| Apr 28, 2026 | 7,000.00 | 7,040.00 | 6,910.00 | 6,960.00 | 6,960.00 | -1.83% | 42,800 |
| Apr 27, 2026 | 7,070.00 | 7,140.00 | 6,940.00 | 7,090.00 | 7,090.00 | 0.28% | 51,700 |
| Apr 24, 2026 | 7,080.00 | 7,200.00 | 7,050.00 | 7,070.00 | 7,070.00 | - | 35,300 |
| Apr 23, 2026 | 6,870.00 | 7,070.00 | 6,870.00 | 7,070.00 | 7,070.00 | 2.17% | 36,900 |
| Apr 22, 2026 | 7,120.00 | 7,120.00 | 6,920.00 | 6,920.00 | 6,920.00 | -2.26% | 30,700 |
| Apr 21, 2026 | 7,100.00 | 7,150.00 | 6,980.00 | 7,080.00 | 7,080.00 | -0.28% | 37,800 |
| Apr 20, 2026 | 7,340.00 | 7,360.00 | 7,080.00 | 7,100.00 | 7,100.00 | -3.79% | 40,200 |
| Apr 17, 2026 | 7,450.00 | 7,550.00 | 7,360.00 | 7,380.00 | 7,380.00 | -1.60% | 39,600 |
| Apr 16, 2026 | 7,540.00 | 7,590.00 | 7,470.00 | 7,500.00 | 7,500.00 | -0.53% | 36,200 |
| Apr 15, 2026 | 7,520.00 | 7,550.00 | 7,430.00 | 7,540.00 | 7,540.00 | 0.67% | 30,800 |
| Apr 14, 2026 | 7,450.00 | 7,560.00 | 7,450.00 | 7,490.00 | 7,490.00 | 0.13% | 27,900 |
| Apr 13, 2026 | 7,500.00 | 7,560.00 | 7,420.00 | 7,480.00 | 7,480.00 | -0.27% | 26,200 |
| Apr 10, 2026 | 7,560.00 | 7,680.00 | 7,460.00 | 7,500.00 | 7,500.00 | -0.27% | 50,600 |
| Apr 9, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,520.00 | 7,520.00 | -0.40% | 60,700 |
| Apr 8, 2026 | 7,840.00 | 7,880.00 | 7,520.00 | 7,550.00 | 7,550.00 | -2.33% | 65,600 |
| Apr 7, 2026 | 7,630.00 | 7,730.00 | 7,580.00 | 7,730.00 | 7,730.00 | 1.58% | 35,200 |
| Apr 6, 2026 | 7,550.00 | 7,670.00 | 7,550.00 | 7,610.00 | 7,610.00 | 0.79% | 27,000 |
| Apr 3, 2026 | 7,590.00 | 7,610.00 | 7,500.00 | 7,550.00 | 7,550.00 | -0.13% | 23,400 |
| Apr 2, 2026 | 7,610.00 | 7,770.00 | 7,550.00 | 7,560.00 | 7,560.00 | 0.27% | 58,700 |
| Apr 1, 2026 | 7,490.00 | 7,540.00 | 7,330.00 | 7,540.00 | 7,540.00 | 3.43% | 62,400 |
| Mar 31, 2026 | 7,290.00 | 7,420.00 | 7,230.00 | 7,290.00 | 7,290.00 | -2.02% | 46,800 |
| Mar 30, 2026 | 7,280.00 | 7,440.00 | 7,250.00 | 7,440.00 | 7,440.00 | -3.88% | 52,100 |
| Mar 27, 2026 | 7,680.00 | 7,760.00 | 7,580.00 | 7,740.00 | 7,580.00 | 0.52% | 64,000 |
| Mar 26, 2026 | 7,610.00 | 7,700.00 | 7,560.00 | 7,700.00 | 7,540.83 | 1.45% | 60,200 |
| Mar 25, 2026 | 7,570.00 | 7,690.00 | 7,520.00 | 7,590.00 | 7,433.10 | 1.74% | 46,000 |
| Mar 24, 2026 | 7,460.00 | 7,600.00 | 7,360.00 | 7,460.00 | 7,305.79 | 3.90% | 76,700 |
| Mar 23, 2026 | 7,500.00 | 7,500.00 | 7,120.00 | 7,180.00 | 7,031.58 | -6.39% | 81,400 |
| Mar 19, 2026 | 7,860.00 | 7,990.00 | 7,660.00 | 7,670.00 | 7,511.45 | -3.52% | 72,600 |
| Mar 18, 2026 | 7,750.00 | 8,000.00 | 7,700.00 | 7,950.00 | 7,785.66 | 4.61% | 117,000 |
| Mar 17, 2026 | 7,450.00 | 7,840.00 | 7,390.00 | 7,600.00 | 7,442.89 | 2.43% | 180,900 |
| Mar 16, 2026 | 7,120.00 | 7,440.00 | 7,110.00 | 7,420.00 | 7,266.61 | 4.95% | 119,000 |
| Mar 13, 2026 | 7,010.00 | 7,150.00 | 7,010.00 | 7,070.00 | 6,923.85 | -0.98% | 38,700 |
| Mar 12, 2026 | 7,210.00 | 7,230.00 | 7,090.00 | 7,140.00 | 6,992.40 | -1.52% | 52,800 |
| Mar 11, 2026 | 7,120.00 | 7,320.00 | 7,120.00 | 7,250.00 | 7,100.13 | 1.83% | 48,000 |
| Mar 10, 2026 | 7,030.00 | 7,180.00 | 6,950.00 | 7,120.00 | 6,972.82 | 2.74% | 59,400 |
| Mar 9, 2026 | 6,750.00 | 6,990.00 | 6,720.00 | 6,930.00 | 6,786.74 | -2.39% | 78,500 |
| Mar 6, 2026 | 7,290.00 | 7,310.00 | 7,010.00 | 7,100.00 | 6,953.23 | -5.33% | 92,500 |
| Mar 5, 2026 | 7,260.00 | 7,510.00 | 7,260.00 | 7,500.00 | 7,344.96 | 3.31% | 99,500 |
| Mar 4, 2026 | 7,310.00 | 7,450.00 | 7,070.00 | 7,260.00 | 7,109.92 | -2.68% | 98,300 |
| Mar 3, 2026 | 7,740.00 | 7,740.00 | 7,420.00 | 7,460.00 | 7,305.79 | -4.73% | 110,400 |
| Mar 2, 2026 | 7,650.00 | 7,830.00 | 7,450.00 | 7,830.00 | 7,668.14 | 2.35% | 88,500 |
| Feb 27, 2026 | 7,450.00 | 7,660.00 | 7,400.00 | 7,650.00 | 7,491.86 | 1.73% | 56,700 |
| Feb 26, 2026 | 7,620.00 | 7,690.00 | 7,520.00 | 7,520.00 | 7,364.55 | -1.31% | 66,500 |
| Feb 25, 2026 | 7,760.00 | 7,760.00 | 7,590.00 | 7,620.00 | 7,462.48 | -1.93% | 56,500 |
| Feb 24, 2026 | 7,680.00 | 7,830.00 | 7,680.00 | 7,770.00 | 7,609.38 | 1.57% | 69,100 |