Nippon Yusen Kabushiki Kaisha 9101
TSE · Japan · Transportation
¥7,139.00-73.00 (-1.01%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥7,139.00 | -1.01% | ¥7,138.00 | ¥7,156.00 | ¥7,057.00 | 2.63M |
| 2026-09-30 | ¥7,212.00 | +1.89% | ¥7,148.00 | ¥7,245.00 | ¥7,088.00 | 2.73M |
| 2026-09-29 | ¥7,078.00 | -3.08% | ¥7,160.00 | ¥7,171.00 | ¥7,059.00 | 2.78M |
| 2026-09-28 | ¥7,303.00 | -0.84% | ¥7,355.00 | ¥7,382.00 | ¥7,282.00 | 2.56M |
| 2026-09-25 | ¥7,365.00 | +1.52% | ¥7,315.00 | ¥7,393.00 | ¥7,275.00 | 2.14M |
| 2026-09-24 | ¥7,255.00 | -3.14% | ¥7,527.00 | ¥7,532.00 | ¥7,255.00 | 3.30M |
| 2026-09-18 | ¥7,490.00 | -1.00% | ¥7,566.00 | ¥7,574.00 | ¥7,469.00 | 3.53M |
| 2026-09-17 | ¥7,566.00 | +2.60% | ¥7,399.00 | ¥7,599.00 | ¥7,393.00 | 3.19M |
| 2026-09-16 | ¥7,374.00 | +1.94% | ¥7,341.00 | ¥7,425.00 | ¥7,296.00 | 1.83M |
| 2026-09-15 | ¥7,234.00 | -1.40% | ¥7,370.00 | ¥7,377.00 | ¥7,234.00 | 1.66M |
| 2026-09-14 | ¥7,337.00 | +1.03% | ¥7,300.00 | ¥7,434.00 | ¥7,282.00 | 2.36M |
| 2026-09-11 | ¥7,262.00 | +0.89% | ¥7,105.00 | ¥7,352.00 | ¥7,085.00 | 2.77M |
| 2026-09-10 | ¥7,198.00 | -0.04% | ¥7,175.00 | ¥7,343.00 | ¥7,135.00 | 2.20M |
| 2026-09-09 | ¥7,201.00 | -1.22% | ¥7,202.00 | ¥7,272.00 | ¥7,109.00 | 2.65M |
| 2026-09-08 | ¥7,290.00 | -1.75% | ¥7,388.00 | ¥7,453.00 | ¥7,290.00 | 2.50M |
| 2026-09-07 | ¥7,420.00 | +3.66% | ¥7,248.00 | ¥7,465.00 | ¥7,231.00 | 3.16M |
| 2026-09-04 | ¥7,158.00 | -1.78% | ¥7,438.00 | ¥7,440.00 | ¥7,076.00 | 3.58M |
| 2026-09-03 | ¥7,288.00 | +2.69% | ¥7,178.00 | ¥7,338.00 | ¥7,115.00 | 3.54M |
| 2026-09-02 | ¥7,097.00 | +0.07% | ¥7,086.00 | ¥7,149.00 | ¥7,018.00 | 3.39M |
| 2026-09-01 | ¥7,092.00 | +0.74% | ¥7,006.00 | ¥7,162.00 | ¥6,993.00 | 2.22M |
| 2026-08-31 | ¥7,040.00 | -1.05% | ¥7,141.00 | ¥7,176.00 | ¥6,922.00 | 4.14M |
| 2026-08-28 | ¥7,115.00 | +2.64% | ¥6,894.00 | ¥7,137.00 | ¥6,876.00 | 2.78M |
| 2026-08-27 | ¥6,932.00 | -0.46% | ¥6,867.00 | ¥6,976.00 | ¥6,862.00 | 3.30M |
| 2026-08-26 | ¥6,964.00 | -2.48% | ¥7,006.00 | ¥7,151.00 | ¥6,955.00 | 4.13M |
| 2026-08-25 | ¥7,141.00 | -0.82% | ¥7,252.00 | ¥7,405.00 | ¥7,111.00 | 5.72M |
| 2026-08-24 | ¥7,200.00 | +1.39% | ¥7,127.00 | ¥7,219.00 | ¥7,078.00 | 4.08M |
| 2026-08-21 | ¥7,101.00 | +4.50% | ¥6,800.00 | ¥7,137.00 | ¥6,782.00 | 5.55M |
| 2026-08-20 | ¥6,795.00 | +0.92% | ¥6,736.00 | ¥6,795.00 | ¥6,693.00 | 2.92M |
| 2026-08-19 | ¥6,733.00 | -0.75% | ¥6,884.00 | ¥6,893.00 | ¥6,647.00 | 3.97M |
| 2026-08-18 | ¥6,784.00 | +4.53% | ¥6,501.00 | ¥6,797.00 | ¥6,495.00 | 4.79M |
| 2026-08-17 | ¥6,490.00 | +1.41% | ¥6,440.00 | ¥6,511.00 | ¥6,401.00 | 2.52M |
| 2026-08-14 | ¥6,400.00 | +3.04% | ¥6,239.00 | ¥6,441.00 | ¥6,234.00 | 3.41M |
| 2026-08-13 | ¥6,211.00 | +1.35% | ¥6,186.00 | ¥6,215.00 | ¥6,141.00 | 2.32M |
| 2026-08-12 | ¥6,128.00 | -0.47% | ¥6,190.00 | ¥6,217.00 | ¥6,111.00 | 2.25M |
| 2026-08-10 | ¥6,157.00 | +0.69% | ¥6,137.00 | ¥6,218.00 | ¥6,089.00 | 2.40M |
| 2026-08-07 | ¥6,115.00 | +3.10% | ¥6,000.00 | ¥6,119.00 | ¥5,968.00 | 2.58M |
| 2026-08-06 | ¥5,931.00 | +2.29% | ¥5,750.00 | ¥5,950.00 | ¥5,735.00 | 3.27M |
| 2026-08-05 | ¥5,798.00 | -3.67% | ¥5,994.00 | ¥6,005.00 | ¥5,737.00 | 5.81M |
| 2026-08-04 | ¥6,019.00 | -0.38% | ¥5,995.00 | ¥6,048.00 | ¥5,933.00 | 3.55M |
| 2026-08-03 | ¥6,042.00 | -1.11% | ¥6,021.00 | ¥6,078.00 | ¥5,903.00 | 3.76M |
| 2026-07-31 | ¥6,110.00 | +0.15% | ¥6,030.00 | ¥6,159.00 | ¥6,020.00 | 3.78M |
| 2026-07-30 | ¥6,101.00 | -0.65% | ¥6,140.00 | ¥6,168.00 | ¥6,025.00 | 1.71M |
| 2026-07-29 | ¥6,141.00 | +2.01% | ¥6,050.00 | ¥6,155.00 | ¥6,024.00 | 2.85M |
| 2026-07-28 | ¥6,020.00 | -0.92% | ¥5,976.00 | ¥6,055.00 | ¥5,934.00 | 2.47M |
| 2026-07-27 | ¥6,076.00 | +2.19% | ¥6,063.00 | ¥6,141.00 | ¥6,004.00 | 3.86M |
| 2026-07-24 | ¥5,946.00 | +2.22% | ¥5,788.00 | ¥5,972.00 | ¥5,747.00 | 3.28M |
| 2026-07-23 | ¥5,817.00 | -0.02% | ¥5,827.00 | ¥5,847.00 | ¥5,771.00 | 2.13M |
| 2026-07-22 | ¥5,818.00 | +1.25% | ¥5,746.00 | ¥5,838.00 | ¥5,740.00 | 2.41M |
| 2026-07-21 | ¥5,746.00 | +0.70% | ¥5,701.00 | ¥5,762.00 | ¥5,668.00 | 3.61M |
| 2026-07-17 | ¥5,706.00 | +3.00% | ¥5,610.00 | ¥5,784.00 | ¥5,591.00 | 4.46M |
| 2026-07-16 | ¥5,540.00 | -1.32% | ¥5,630.00 | ¥5,631.00 | ¥5,523.00 | 2.08M |
| 2026-07-15 | ¥5,614.00 | +1.96% | ¥5,520.00 | ¥5,614.00 | ¥5,480.00 | 2.44M |
| 2026-07-14 | ¥5,506.00 | +3.52% | ¥5,386.00 | ¥5,509.00 | ¥5,356.00 | 2.73M |
| 2026-07-13 | ¥5,319.00 | +0.62% | ¥5,338.00 | ¥5,348.00 | ¥5,296.00 | 1.50M |
| 2026-07-10 | ¥5,286.00 | -2.49% | ¥5,405.00 | ¥5,406.00 | ¥5,271.00 | 2.60M |
| 2026-07-09 | ¥5,421.00 | +1.21% | ¥5,399.00 | ¥5,495.00 | ¥5,362.00 | 2.68M |
| 2026-07-08 | ¥5,356.00 | +1.96% | ¥5,325.00 | ¥5,393.00 | ¥5,300.00 | 2.56M |
| 2026-07-07 | ¥5,253.00 | -2.18% | ¥5,070.00 | ¥5,295.00 | ¥5,070.00 | 3.83M |
| 2026-07-06 | ¥5,370.00 | +3.05% | ¥5,232.00 | ¥5,370.00 | ¥5,194.00 | 2.08M |
| 2026-07-03 | ¥5,211.00 | +0.54% | ¥5,230.00 | ¥5,289.00 | ¥5,211.00 | 1.94M |
| 2026-07-02 | ¥5,183.00 | +2.03% | ¥5,115.00 | ¥5,190.00 | ¥5,086.00 | 2.85M |
| 2026-07-01 | ¥5,080.00 | -2.61% | ¥5,201.00 | ¥5,203.00 | ¥5,062.00 | 2.62M |
| 2026-06-30 | ¥5,216.00 | +0.35% | ¥5,245.00 | ¥5,265.00 | ¥5,181.00 | 2.60M |
| 2026-06-29 | ¥5,198.00 | -1.27% | ¥5,259.00 | ¥5,310.00 | ¥5,174.00 | 2.48M |
| 2026-06-26 | ¥5,265.00 | -0.11% | ¥5,233.00 | ¥5,267.00 | ¥5,178.00 | 3.02M |
| 2026-06-25 | ¥5,271.00 | -1.51% | ¥5,369.00 | ¥5,410.00 | ¥5,252.00 | 2.94M |
| 2026-06-24 | ¥5,352.00 | +1.52% | ¥5,314.00 | ¥5,396.00 | ¥5,299.00 | 2.87M |
| 2026-06-23 | ¥5,272.00 | +1.33% | ¥5,231.00 | ¥5,303.00 | ¥5,212.00 | 3.09M |
| 2026-06-22 | ¥5,203.00 | +0.99% | ¥5,134.00 | ¥5,203.00 | ¥5,093.00 | 2.24M |
| 2026-06-19 | ¥5,152.00 | -2.24% | ¥5,230.00 | ¥5,234.00 | ¥5,144.00 | 4.39M |
| 2026-06-18 | ¥5,270.00 | -1.46% | ¥5,290.00 | ¥5,300.00 | ¥5,210.00 | 4.02M |
| 2026-06-17 | ¥5,348.00 | -2.16% | ¥5,409.00 | ¥5,410.00 | ¥5,281.00 | 3.09M |
| 2026-06-16 | ¥5,466.00 | -1.05% | ¥5,484.00 | ¥5,532.00 | ¥5,427.00 | 2.76M |
| 2026-06-15 | ¥5,524.00 | -1.88% | ¥5,594.00 | ¥5,672.00 | ¥5,466.00 | 3.53M |
| 2026-06-12 | ¥5,630.00 | -0.53% | ¥5,669.00 | ¥5,689.00 | ¥5,588.00 | 2.90M |
| 2026-06-11 | ¥5,660.00 | +1.69% | ¥5,582.00 | ¥5,690.00 | ¥5,556.00 | 3.09M |
| 2026-06-10 | ¥5,566.00 | -2.39% | ¥5,713.00 | ¥5,720.00 | ¥5,520.00 | 3.43M |
| 2026-06-09 | ¥5,702.00 | +0.99% | ¥5,701.00 | ¥5,856.00 | ¥5,688.00 | 4.03M |
| 2026-06-08 | ¥5,646.00 | +0.66% | ¥5,568.00 | ¥5,646.00 | ¥5,536.00 | 3.59M |
| 2026-06-05 | ¥5,609.00 | +3.14% | ¥5,606.00 | ¥5,723.00 | ¥5,590.00 | 3.67M |
| 2026-06-04 | ¥5,438.00 | +1.42% | ¥5,391.00 | ¥5,515.00 | ¥5,388.00 | 3.59M |
| 2026-06-03 | ¥5,362.00 | +0.81% | ¥5,316.00 | ¥5,362.00 | ¥5,250.00 | 2.64M |
| 2026-06-02 | ¥5,319.00 | +0.83% | ¥5,220.00 | ¥5,342.00 | ¥5,208.00 | 3.29M |
| 2026-06-01 | ¥5,275.00 | -0.72% | ¥5,327.00 | ¥5,357.00 | ¥5,222.00 | 3.04M |
| 2026-05-29 | ¥5,313.00 | -0.17% | ¥5,302.00 | ¥5,376.00 | ¥5,277.00 | 5.56M |
| 2026-05-28 | ¥5,322.00 | +1.76% | ¥5,270.00 | ¥5,358.00 | ¥5,252.00 | 3.05M |
| 2026-05-27 | ¥5,230.00 | -0.46% | ¥5,231.00 | ¥5,289.00 | ¥5,190.00 | 2.54M |
| 2026-05-26 | ¥5,254.00 | -1.26% | ¥5,301.00 | ¥5,301.00 | ¥5,217.00 | 2.44M |
| 2026-05-25 | ¥5,321.00 | -1.30% | ¥5,406.00 | ¥5,412.00 | ¥5,317.00 | 1.54M |
| 2026-05-22 | ¥5,391.00 | -1.95% | ¥5,441.00 | ¥5,450.00 | ¥5,362.00 | 2.31M |