NS United Kaiun Kaisha, Ltd. (TYO:9110)
Japan · Delayed Price · Currency is JPY 8,040.00
+300.00 (3.88%)
Jul 31, 2026, 3:30 PM JST
NS United Kaiun Kaisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7,740.00 | 8,180.00 | 7,570.00 | 8,040.00 | 8,040.00 | 3.88% | 191,800 |
| Jul 30, 2026 | 7,600.00 | 7,800.00 | 7,540.00 | 7,740.00 | 7,740.00 | 1.84% | 87,500 |
| Jul 29, 2026 | 7,550.00 | 7,650.00 | 7,430.00 | 7,600.00 | 7,600.00 | 1.33% | 69,100 |
| Jul 28, 2026 | 7,430.00 | 7,570.00 | 7,400.00 | 7,500.00 | 7,500.00 | -0.40% | 50,300 |
| Jul 27, 2026 | 7,440.00 | 7,550.00 | 7,410.00 | 7,530.00 | 7,530.00 | 2.31% | 73,200 |
| Jul 24, 2026 | 7,200.00 | 7,370.00 | 7,200.00 | 7,360.00 | 7,360.00 | 0.82% | 27,900 |
| Jul 23, 2026 | 7,220.00 | 7,380.00 | 7,210.00 | 7,300.00 | 7,300.00 | 1.11% | 64,900 |
| Jul 22, 2026 | 7,200.00 | 7,220.00 | 7,110.00 | 7,220.00 | 7,220.00 | 1.26% | 35,800 |
| Jul 21, 2026 | 7,010.00 | 7,130.00 | 7,000.00 | 7,130.00 | 7,130.00 | 1.71% | 31,500 |
| Jul 17, 2026 | 7,040.00 | 7,120.00 | 6,920.00 | 7,010.00 | 7,010.00 | -0.43% | 42,600 |
| Jul 16, 2026 | 7,110.00 | 7,110.00 | 7,010.00 | 7,040.00 | 7,040.00 | -1.12% | 28,400 |
| Jul 15, 2026 | 7,220.00 | 7,240.00 | 7,030.00 | 7,120.00 | 7,120.00 | -0.42% | 52,500 |
| Jul 14, 2026 | 6,950.00 | 7,150.00 | 6,920.00 | 7,150.00 | 7,150.00 | 3.62% | 59,500 |
| Jul 13, 2026 | 6,890.00 | 7,070.00 | 6,870.00 | 6,900.00 | 6,900.00 | 2.83% | 89,500 |
| Jul 10, 2026 | 6,910.00 | 6,910.00 | 6,710.00 | 6,710.00 | 6,710.00 | -1.61% | 38,300 |
| Jul 9, 2026 | 6,760.00 | 6,950.00 | 6,760.00 | 6,820.00 | 6,820.00 | -0.58% | 45,600 |
| Jul 8, 2026 | 6,750.00 | 6,990.00 | 6,740.00 | 6,860.00 | 6,860.00 | 3.16% | 86,000 |
| Jul 7, 2026 | 6,890.00 | 6,920.00 | 6,620.00 | 6,650.00 | 6,650.00 | -2.49% | 41,500 |
| Jul 6, 2026 | 6,710.00 | 6,930.00 | 6,710.00 | 6,820.00 | 6,820.00 | 1.94% | 58,800 |
| Jul 3, 2026 | 6,540.00 | 6,700.00 | 6,500.00 | 6,690.00 | 6,690.00 | 4.37% | 59,700 |
| Jul 2, 2026 | 6,490.00 | 6,530.00 | 6,370.00 | 6,410.00 | 6,410.00 | - | 51,400 |
| Jul 1, 2026 | 6,440.00 | 6,480.00 | 6,400.00 | 6,410.00 | 6,410.00 | -0.31% | 45,700 |
| Jun 30, 2026 | 6,600.00 | 6,680.00 | 6,430.00 | 6,430.00 | 6,430.00 | -1.38% | 68,600 |
| Jun 29, 2026 | 6,690.00 | 6,720.00 | 6,490.00 | 6,520.00 | 6,520.00 | -2.10% | 57,600 |
| Jun 26, 2026 | 6,620.00 | 6,680.00 | 6,580.00 | 6,660.00 | 6,660.00 | -0.75% | 56,700 |
| Jun 25, 2026 | 6,840.00 | 6,850.00 | 6,680.00 | 6,710.00 | 6,710.00 | -0.45% | 49,600 |
| Jun 24, 2026 | 6,770.00 | 6,820.00 | 6,720.00 | 6,740.00 | 6,740.00 | -0.88% | 37,000 |
| Jun 23, 2026 | 6,820.00 | 6,880.00 | 6,720.00 | 6,800.00 | 6,800.00 | -0.29% | 70,800 |
| Jun 22, 2026 | 6,860.00 | 6,880.00 | 6,800.00 | 6,820.00 | 6,820.00 | -0.73% | 43,000 |
| Jun 19, 2026 | 7,000.00 | 7,000.00 | 6,840.00 | 6,870.00 | 6,870.00 | -1.58% | 46,400 |
| Jun 18, 2026 | 7,030.00 | 7,060.00 | 6,940.00 | 6,980.00 | 6,980.00 | -0.57% | 49,300 |
| Jun 17, 2026 | 7,110.00 | 7,150.00 | 7,000.00 | 7,020.00 | 7,020.00 | -2.50% | 42,400 |
| Jun 16, 2026 | 7,290.00 | 7,300.00 | 7,140.00 | 7,200.00 | 7,200.00 | 0.14% | 53,700 |
| Jun 15, 2026 | 7,190.00 | 7,340.00 | 7,140.00 | 7,190.00 | 7,190.00 | 1.84% | 53,400 |
| Jun 12, 2026 | 7,180.00 | 7,180.00 | 6,980.00 | 7,060.00 | 7,060.00 | -0.42% | 49,400 |
| Jun 11, 2026 | 6,940.00 | 7,130.00 | 6,860.00 | 7,090.00 | 7,090.00 | 1.14% | 61,900 |
| Jun 10, 2026 | 7,190.00 | 7,190.00 | 6,920.00 | 7,010.00 | 7,010.00 | -2.64% | 66,200 |
| Jun 9, 2026 | 7,390.00 | 7,440.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.23% | 52,900 |
| Jun 8, 2026 | 7,340.00 | 7,480.00 | 7,230.00 | 7,290.00 | 7,290.00 | -2.67% | 55,400 |
| Jun 5, 2026 | 7,390.00 | 7,530.00 | 7,350.00 | 7,490.00 | 7,490.00 | 3.03% | 61,200 |
| Jun 4, 2026 | 7,420.00 | 7,460.00 | 7,220.00 | 7,270.00 | 7,270.00 | -2.42% | 53,800 |
| Jun 3, 2026 | 7,650.00 | 7,650.00 | 7,430.00 | 7,450.00 | 7,450.00 | -3.12% | 67,800 |
| Jun 2, 2026 | 7,540.00 | 7,800.00 | 7,450.00 | 7,690.00 | 7,690.00 | - | 61,900 |
| Jun 1, 2026 | 7,720.00 | 7,740.00 | 7,570.00 | 7,690.00 | 7,690.00 | -1.66% | 59,100 |
| 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 |