Skip to main content
Nippon Yusen Kabushiki Kaisha (TYO:9101)
Japan flag Japan · Delayed Price · Currency is JPY
5,541.00
+30.00 (0.54%)
At close: Mar 6, 2026

TYO:9101 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,430.005,541.005,352.005,541.005,541.000.54%3,962,600
Mar 5, 20265,441.005,544.005,423.005,511.005,511.002.15%5,150,200
Mar 4, 20265,444.005,517.005,272.005,395.005,395.00-2.85%5,798,500
Mar 3, 20265,655.005,671.005,533.005,553.005,553.00-0.82%5,914,300
Mar 2, 20265,568.005,636.005,396.005,599.005,599.004.28%10,408,500
Feb 27, 20265,380.005,405.005,345.005,369.005,369.00-0.20%5,648,800
Feb 26, 20265,295.005,380.005,295.005,380.005,380.002.52%4,815,900
Feb 25, 20265,271.005,278.005,197.005,248.005,248.00-0.10%2,934,900
Feb 24, 20265,250.005,305.005,205.005,253.005,253.000.73%3,693,500
Feb 20, 20265,190.005,218.005,160.005,215.005,215.000.38%3,630,900
Feb 19, 20265,165.005,195.005,141.005,195.005,195.001.11%3,025,500
Feb 18, 20265,073.005,145.005,040.005,138.005,138.001.74%2,422,300
Feb 17, 20265,064.005,088.005,034.005,050.005,050.000.12%2,287,900
Feb 16, 20265,074.005,094.005,044.005,044.005,044.00-0.10%2,111,400
Feb 13, 20265,068.005,087.005,022.005,049.005,049.00-1.19%3,573,700
Feb 12, 20265,045.005,122.005,042.005,110.005,110.000.97%2,958,500
Feb 10, 20265,031.005,079.005,014.005,061.005,061.000.38%2,626,300
Feb 9, 20265,145.005,146.005,032.005,042.005,042.00-0.18%3,206,500
Feb 6, 20265,020.005,056.004,971.005,051.005,051.00-3,549,500
Feb 5, 20265,250.005,250.005,001.005,051.005,051.00-3.00%5,009,900
Feb 4, 20265,228.005,260.005,110.005,207.005,207.000.17%5,135,300
Feb 3, 20265,125.005,198.005,121.005,198.005,198.001.56%2,734,000
Feb 2, 20265,139.005,216.005,096.005,118.005,118.000.91%3,660,100
Jan 30, 20265,083.005,166.005,061.005,072.005,072.00-0.12%5,431,400
Jan 29, 20265,004.005,078.004,984.005,078.005,078.001.48%2,720,700
Jan 28, 20264,962.005,025.004,933.005,004.005,004.000.46%2,356,500
Jan 27, 20264,930.005,001.004,906.004,981.004,981.000.97%2,501,900
Jan 26, 20265,000.005,002.004,915.004,933.004,933.00-1.75%3,543,800
Jan 23, 20265,120.005,122.005,003.005,021.005,021.00-1.34%3,049,600
Jan 22, 20265,115.005,144.005,086.005,089.005,089.000.22%2,187,100
Jan 21, 20265,120.005,134.005,077.005,078.005,078.00-1.23%2,287,000
Jan 20, 20265,152.005,165.005,122.005,141.005,141.00-0.25%1,881,400
Jan 19, 20265,170.005,203.005,084.005,154.005,154.000.08%3,094,900
Jan 16, 20265,283.005,289.005,149.005,150.005,150.00-3.99%5,003,300
Jan 15, 20265,343.005,397.005,302.005,364.005,364.00-0.28%2,349,900
Jan 14, 20265,307.005,392.005,287.005,379.005,379.001.38%2,973,100
Jan 13, 20265,338.005,374.005,260.005,306.005,306.000.61%3,125,400
Jan 9, 20265,200.005,278.005,193.005,274.005,274.000.80%2,578,700
Jan 8, 20265,227.005,269.005,207.005,232.005,232.00-0.25%2,300,500
Jan 7, 20265,171.005,284.005,135.005,245.005,245.000.81%3,012,100
Jan 6, 20265,150.005,234.005,149.005,203.005,203.001.62%3,196,900
Jan 5, 20265,089.005,150.005,082.005,120.005,120.000.83%2,899,600
Dec 30, 20255,080.005,120.005,062.005,078.005,078.000.04%1,984,000
Dec 29, 20255,034.005,081.005,011.005,076.005,076.001.01%1,773,200
Dec 26, 20254,999.005,033.004,999.005,025.005,025.000.64%1,669,500
Dec 25, 20255,000.005,025.004,991.004,993.004,993.00-0.10%1,463,300
Dec 24, 20254,961.005,018.004,951.004,998.004,998.000.75%2,431,600
Dec 23, 20254,886.004,962.004,883.004,961.004,961.001.53%2,637,400
Dec 22, 20254,896.004,900.004,869.004,886.004,886.00-0.24%2,109,900
Dec 19, 20254,890.004,922.004,880.004,898.004,898.00-0.57%3,659,900
Dec 18, 20254,922.004,926.004,882.004,926.004,926.00-0.04%1,964,700
Dec 17, 20254,894.004,928.004,875.004,928.004,928.000.92%2,185,000
Dec 16, 20254,970.004,975.004,883.004,883.004,883.00-1.95%2,929,500
Dec 15, 20254,969.004,987.004,924.004,980.004,980.000.63%2,620,100
Dec 12, 20254,910.004,972.004,907.004,949.004,949.001.33%3,407,000
Dec 11, 20254,890.004,909.004,868.004,884.004,884.000.51%2,244,900
Dec 10, 20254,830.004,863.004,824.004,859.004,859.000.21%2,152,100
Dec 9, 20254,830.004,849.004,817.004,849.004,849.000.83%2,002,000
Dec 8, 20254,822.004,827.004,793.004,809.004,809.00-0.46%2,678,600
Dec 5, 20254,878.004,887.004,831.004,831.004,831.00-1.77%2,766,500
Dec 4, 20254,836.004,918.004,818.004,918.004,918.001.70%3,024,600
Dec 3, 20254,900.004,911.004,836.004,836.004,836.00-1.61%3,140,200
Dec 2, 20254,922.004,963.004,904.004,915.004,915.00-0.14%2,337,600
Dec 1, 20254,970.004,970.004,898.004,922.004,922.00-0.57%2,578,500
Nov 28, 20254,952.004,979.004,947.004,950.004,950.000.65%2,723,200
Nov 27, 20254,894.004,934.004,893.004,918.004,918.000.35%2,217,200
Nov 26, 20254,890.004,916.004,853.004,901.004,901.00-0.81%4,181,300
Nov 25, 20254,949.004,968.004,919.004,941.004,941.00-0.22%2,353,000
Nov 21, 20254,900.004,959.004,900.004,952.004,952.000.10%4,753,300
Nov 20, 20254,896.004,951.004,892.004,947.004,947.001.25%2,381,800
Nov 19, 20254,890.004,922.004,879.004,886.004,886.000.18%2,763,900
Nov 18, 20254,875.004,893.004,842.004,877.004,877.00-1.38%3,636,600
Nov 17, 20254,915.004,962.004,893.004,945.004,945.00-0.58%2,276,300
Nov 14, 20254,904.004,974.004,887.004,974.004,974.001.22%2,579,200
Nov 13, 20254,960.004,962.004,913.004,914.004,914.00-1.11%2,684,400
Nov 12, 20254,828.004,969.004,805.004,969.004,969.001.70%3,247,900
Nov 11, 20254,978.004,984.004,875.004,886.004,886.00-2.04%3,810,100
Nov 10, 20255,069.005,081.004,973.004,988.004,988.00-0.83%3,174,900
Nov 7, 20254,939.005,031.004,913.005,030.005,030.002.38%4,189,700
Nov 6, 20255,084.005,189.004,818.004,913.004,913.00-3.69%9,603,100
Nov 5, 20255,154.005,183.005,043.005,101.005,101.00-0.31%3,728,600
Nov 4, 20255,365.005,389.005,075.005,117.005,117.00-4.01%5,610,600
Oct 31, 20255,345.005,364.005,301.005,331.005,331.00-0.09%2,503,900
Oct 30, 20255,270.005,353.005,256.005,336.005,336.001.29%5,474,300
Oct 29, 20255,279.005,294.005,238.005,268.005,268.00-0.21%2,038,100
Oct 28, 20255,314.005,345.005,277.005,279.005,279.00-0.40%2,391,800
Oct 27, 20255,240.005,300.005,230.005,300.005,300.001.75%3,063,800
Oct 24, 20255,195.005,229.005,163.005,209.005,209.000.95%2,849,600
Oct 23, 20255,135.005,202.005,122.005,160.005,160.000.68%2,856,100
Oct 22, 20255,130.005,173.005,108.005,125.005,125.000.37%2,436,200
Oct 21, 20255,145.005,162.005,102.005,106.005,106.00-0.10%2,124,500
Oct 20, 20255,088.005,125.005,057.005,111.005,111.001.21%2,561,800
Oct 17, 20255,019.005,057.004,989.005,050.005,050.000.66%2,828,000
Oct 16, 20255,050.005,072.005,015.005,017.005,017.000.10%2,369,500
Oct 15, 20255,036.005,082.004,999.005,012.005,012.00-0.34%3,034,200
Oct 14, 20254,910.005,055.004,901.005,029.005,029.001.02%4,626,100
Oct 10, 20254,947.004,980.004,911.004,978.004,978.00-0.84%3,490,100
Oct 9, 20255,071.005,088.005,008.005,020.005,020.00-1.93%3,462,800
Oct 8, 20255,188.005,205.005,116.005,119.005,119.00-0.49%3,023,100
Oct 7, 20255,104.005,157.005,100.005,144.005,144.001.06%2,953,900