NS United Kaiun Kaisha, Ltd. (TYO:9110)
Japan · Delayed Price · Currency is JPY 7,690.00
-130.00 (-1.66%)
Jun 1, 2026, 3:30 PM JST
NS United Kaiun Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7,720.00 | 7,740.00 | 7,570.00 | 7,620.00 | - | -2.56% | 34,100 |
| May 29, 2026 | 7,950.00 | 7,950.00 | 7,710.00 | 7,820.00 | 7,820.00 | -1.26% | 73,700 |
| May 28, 2026 | 7,660.00 | 8,110.00 | 7,660.00 | 7,920.00 | 7,920.00 | 2.46% | 92,500 |
| May 27, 2026 | 7,820.00 | 7,940.00 | 7,680.00 | 7,730.00 | 7,730.00 | -0.26% | 61,300 |
| May 26, 2026 | 7,670.00 | 7,790.00 | 7,620.00 | 7,750.00 | 7,750.00 | 0.52% | 41,900 |
| May 25, 2026 | 7,560.00 | 7,760.00 | 7,560.00 | 7,710.00 | 7,710.00 | 1.98% | 36,200 |
| May 22, 2026 | 7,840.00 | 7,910.00 | 7,490.00 | 7,560.00 | 7,560.00 | -3.94% | 71,400 |
| May 21, 2026 | 7,870.00 | 7,900.00 | 7,750.00 | 7,870.00 | 7,870.00 | 0.38% | 41,700 |
| May 20, 2026 | 7,870.00 | 7,880.00 | 7,700.00 | 7,840.00 | 7,840.00 | -0.63% | 58,100 |
| May 19, 2026 | 7,750.00 | 7,940.00 | 7,680.00 | 7,890.00 | 7,890.00 | 2.87% | 64,000 |
| May 18, 2026 | 7,940.00 | 7,940.00 | 7,670.00 | 7,670.00 | 7,670.00 | -3.40% | 53,300 |
| May 15, 2026 | 7,890.00 | 8,000.00 | 7,860.00 | 7,940.00 | 7,940.00 | -0.13% | 50,500 |
| May 14, 2026 | 8,100.00 | 8,110.00 | 7,950.00 | 7,950.00 | 7,950.00 | -1.61% | 51,700 |
| May 13, 2026 | 8,010.00 | 8,240.00 | 8,000.00 | 8,080.00 | 8,080.00 | 0.87% | 63,500 |
| May 12, 2026 | 8,120.00 | 8,330.00 | 8,010.00 | 8,010.00 | 8,010.00 | -1.84% | 69,100 |
| May 11, 2026 | 8,030.00 | 8,270.00 | 8,010.00 | 8,160.00 | 8,160.00 | 1.87% | 65,700 |
| 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 | -1.26% | 52,100 |
| Mar 27, 2026 | 7,680.00 | 7,760.00 | 7,580.00 | 7,740.00 | 7,535.00 | 0.52% | 64,000 |
| Mar 26, 2026 | 7,610.00 | 7,700.00 | 7,560.00 | 7,700.00 | 7,496.06 | 1.45% | 60,200 |
| Mar 25, 2026 | 7,570.00 | 7,690.00 | 7,520.00 | 7,590.00 | 7,388.97 | 1.74% | 46,000 |
| Mar 24, 2026 | 7,460.00 | 7,600.00 | 7,360.00 | 7,460.00 | 7,262.42 | 3.90% | 76,700 |
| Mar 23, 2026 | 7,500.00 | 7,500.00 | 7,120.00 | 7,180.00 | 6,989.83 | -6.39% | 81,400 |
| Mar 19, 2026 | 7,860.00 | 7,990.00 | 7,660.00 | 7,670.00 | 7,466.85 | -3.52% | 72,600 |
| Mar 18, 2026 | 7,750.00 | 8,000.00 | 7,700.00 | 7,950.00 | 7,739.44 | 4.61% | 117,000 |
| Mar 17, 2026 | 7,450.00 | 7,840.00 | 7,390.00 | 7,600.00 | 7,398.71 | 2.43% | 180,900 |