Nippon Yusen Kabushiki Kaisha (TYO:9101)
Japan
· Delayed Price · Currency is JPY 5,662.00
+82.00 (1.47%)
Apr 28, 2026, 3:30 PM JST
TYO:9101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,611.00 | 5,681.00 | 5,590.00 | 5,662.00 | 5,662.00 | 1.47% | 5,034,800 |
| Apr 27, 2026 | 5,804.00 | 5,807.00 | 5,580.00 | 5,580.00 | 5,580.00 | -5.01% | 3,251,700 |
| Apr 24, 2026 | 5,835.00 | 5,923.00 | 5,825.00 | 5,874.00 | 5,874.00 | 1.15% | 2,105,000 |
| Apr 23, 2026 | 5,770.00 | 5,852.00 | 5,740.00 | 5,807.00 | 5,807.00 | -0.36% | 2,030,600 |
| Apr 22, 2026 | 5,884.00 | 5,910.00 | 5,808.00 | 5,828.00 | 5,828.00 | -0.75% | 1,926,500 |
| Apr 21, 2026 | 5,898.00 | 5,930.00 | 5,850.00 | 5,872.00 | 5,872.00 | -0.61% | 2,083,700 |
| Apr 20, 2026 | 6,051.00 | 6,068.00 | 5,870.00 | 5,908.00 | 5,908.00 | -3.08% | 2,926,200 |
| Apr 17, 2026 | 6,130.00 | 6,178.00 | 6,052.00 | 6,096.00 | 6,096.00 | 0.71% | 2,475,000 |
| Apr 16, 2026 | 6,043.00 | 6,127.00 | 5,989.00 | 6,053.00 | 6,053.00 | 0.15% | 2,748,200 |
| Apr 15, 2026 | 6,130.00 | 6,138.00 | 6,013.00 | 6,044.00 | 6,044.00 | -1.19% | 3,255,600 |
| Apr 14, 2026 | 6,079.00 | 6,153.00 | 6,045.00 | 6,117.00 | 6,117.00 | 0.21% | 2,896,500 |
| Apr 13, 2026 | 6,240.00 | 6,282.00 | 6,074.00 | 6,104.00 | 6,104.00 | -0.96% | 2,893,600 |
| Apr 10, 2026 | 6,219.00 | 6,250.00 | 6,128.00 | 6,163.00 | 6,163.00 | - | 3,595,000 |
| Apr 9, 2026 | 6,170.00 | 6,246.00 | 6,127.00 | 6,163.00 | 6,163.00 | 1.78% | 4,448,200 |
| Apr 8, 2026 | 6,388.00 | 6,394.00 | 6,024.00 | 6,055.00 | 6,055.00 | -4.03% | 8,523,800 |
| Apr 7, 2026 | 6,320.00 | 6,365.00 | 6,252.00 | 6,309.00 | 6,309.00 | 0.33% | 3,391,300 |
| Apr 6, 2026 | 6,230.00 | 6,326.00 | 6,161.00 | 6,288.00 | 6,288.00 | 2.01% | 4,323,600 |
| Apr 3, 2026 | 6,201.00 | 6,226.00 | 6,117.00 | 6,164.00 | 6,164.00 | 0.03% | 3,473,900 |
| Apr 2, 2026 | 6,200.00 | 6,247.00 | 6,074.00 | 6,162.00 | 6,162.00 | 2.97% | 5,748,700 |
| Apr 1, 2026 | 5,835.00 | 5,984.00 | 5,769.00 | 5,984.00 | 5,984.00 | 3.74% | 5,859,700 |
| Mar 31, 2026 | 5,727.00 | 5,856.00 | 5,660.00 | 5,768.00 | 5,768.00 | 0.82% | 5,382,500 |
| Mar 30, 2026 | 5,699.00 | 5,739.00 | 5,586.00 | 5,721.00 | 5,721.00 | -2.97% | 4,709,800 |
| Mar 27, 2026 | 5,815.00 | 5,906.00 | 5,729.00 | 5,896.00 | 5,786.00 | 1.92% | 4,586,900 |
| Mar 26, 2026 | 5,749.00 | 5,794.00 | 5,708.00 | 5,785.00 | 5,677.07 | 0.98% | 3,604,900 |
| Mar 25, 2026 | 5,828.00 | 5,858.00 | 5,658.00 | 5,729.00 | 5,622.12 | 0.86% | 4,216,900 |
| Mar 24, 2026 | 5,800.00 | 5,830.00 | 5,642.00 | 5,680.00 | 5,574.03 | -0.60% | 4,213,000 |
| Mar 23, 2026 | 6,000.00 | 6,040.00 | 5,637.00 | 5,714.00 | 5,607.40 | -6.94% | 6,504,600 |
| Mar 19, 2026 | 6,103.00 | 6,240.00 | 6,100.00 | 6,140.00 | 6,025.45 | -0.68% | 7,944,900 |
| Mar 18, 2026 | 6,005.00 | 6,264.00 | 5,996.00 | 6,182.00 | 6,066.66 | 4.02% | 7,812,600 |
| Mar 17, 2026 | 5,806.00 | 6,088.00 | 5,806.00 | 5,943.00 | 5,832.12 | 5.67% | 6,797,800 |
| Mar 16, 2026 | 5,702.00 | 5,739.00 | 5,614.00 | 5,624.00 | 5,519.07 | -0.28% | 3,065,000 |
| Mar 13, 2026 | 5,646.00 | 5,793.00 | 5,640.00 | 5,640.00 | 5,534.78 | -1.73% | 4,119,600 |
| Mar 12, 2026 | 5,700.00 | 5,744.00 | 5,604.00 | 5,739.00 | 5,631.93 | 0.33% | 4,517,800 |
| Mar 11, 2026 | 5,670.00 | 5,790.00 | 5,640.00 | 5,720.00 | 5,613.28 | 2.29% | 6,038,300 |
| Mar 10, 2026 | 5,580.00 | 5,639.00 | 5,470.00 | 5,592.00 | 5,487.67 | 0.56% | 4,532,500 |
| Mar 9, 2026 | 5,441.00 | 5,569.00 | 5,415.00 | 5,561.00 | 5,457.25 | 0.36% | 7,152,100 |
| Mar 6, 2026 | 5,430.00 | 5,541.00 | 5,352.00 | 5,541.00 | 5,437.62 | 0.54% | 3,962,600 |
| Mar 5, 2026 | 5,441.00 | 5,544.00 | 5,423.00 | 5,511.00 | 5,408.18 | 2.15% | 5,150,200 |
| Mar 4, 2026 | 5,444.00 | 5,517.00 | 5,272.00 | 5,395.00 | 5,294.35 | -2.85% | 5,798,500 |
| Mar 3, 2026 | 5,655.00 | 5,671.00 | 5,533.00 | 5,553.00 | 5,449.40 | -0.82% | 5,914,300 |
| Mar 2, 2026 | 5,568.00 | 5,636.00 | 5,396.00 | 5,599.00 | 5,494.54 | 4.28% | 10,408,500 |
| Feb 27, 2026 | 5,380.00 | 5,405.00 | 5,345.00 | 5,369.00 | 5,268.83 | -0.20% | 5,648,800 |
| Feb 26, 2026 | 5,295.00 | 5,380.00 | 5,295.00 | 5,380.00 | 5,279.63 | 2.52% | 4,815,900 |
| Feb 25, 2026 | 5,271.00 | 5,278.00 | 5,197.00 | 5,248.00 | 5,150.09 | -0.10% | 2,934,900 |
| Feb 24, 2026 | 5,250.00 | 5,305.00 | 5,205.00 | 5,253.00 | 5,155.00 | 0.73% | 3,693,500 |
| Feb 20, 2026 | 5,190.00 | 5,218.00 | 5,160.00 | 5,215.00 | 5,117.71 | 0.38% | 3,630,900 |
| Feb 19, 2026 | 5,165.00 | 5,195.00 | 5,141.00 | 5,195.00 | 5,098.08 | 1.11% | 3,025,500 |
| Feb 18, 2026 | 5,073.00 | 5,145.00 | 5,040.00 | 5,138.00 | 5,042.14 | 1.74% | 2,422,300 |
| Feb 17, 2026 | 5,064.00 | 5,088.00 | 5,034.00 | 5,050.00 | 4,955.78 | 0.12% | 2,287,900 |
| Feb 16, 2026 | 5,074.00 | 5,094.00 | 5,044.00 | 5,044.00 | 4,949.90 | -0.10% | 2,111,400 |
| Feb 13, 2026 | 5,068.00 | 5,087.00 | 5,022.00 | 5,049.00 | 4,954.80 | -1.19% | 3,573,700 |
| Feb 12, 2026 | 5,045.00 | 5,122.00 | 5,042.00 | 5,110.00 | 5,014.66 | 0.97% | 2,958,500 |
| Feb 10, 2026 | 5,031.00 | 5,079.00 | 5,014.00 | 5,061.00 | 4,966.58 | 0.38% | 2,626,300 |
| Feb 9, 2026 | 5,145.00 | 5,146.00 | 5,032.00 | 5,042.00 | 4,947.93 | -0.18% | 3,206,500 |
| Feb 6, 2026 | 5,020.00 | 5,056.00 | 4,971.00 | 5,051.00 | 4,956.76 | - | 3,549,500 |
| Feb 5, 2026 | 5,250.00 | 5,250.00 | 5,001.00 | 5,051.00 | 4,956.76 | -3.00% | 5,009,900 |
| Feb 4, 2026 | 5,228.00 | 5,260.00 | 5,110.00 | 5,207.00 | 5,109.85 | 0.17% | 5,135,300 |
| Feb 3, 2026 | 5,125.00 | 5,198.00 | 5,121.00 | 5,198.00 | 5,101.02 | 1.56% | 2,734,000 |
| Feb 2, 2026 | 5,139.00 | 5,216.00 | 5,096.00 | 5,118.00 | 5,022.51 | 0.91% | 3,660,100 |
| Jan 30, 2026 | 5,083.00 | 5,166.00 | 5,061.00 | 5,072.00 | 4,977.37 | -0.12% | 5,431,400 |
| Jan 29, 2026 | 5,004.00 | 5,078.00 | 4,984.00 | 5,078.00 | 4,983.26 | 1.48% | 2,720,700 |
| Jan 28, 2026 | 4,962.00 | 5,025.00 | 4,933.00 | 5,004.00 | 4,910.64 | 0.46% | 2,356,500 |
| Jan 27, 2026 | 4,930.00 | 5,001.00 | 4,906.00 | 4,981.00 | 4,888.07 | 0.97% | 2,501,900 |
| Jan 26, 2026 | 5,000.00 | 5,002.00 | 4,915.00 | 4,933.00 | 4,840.97 | -1.75% | 3,543,800 |
| Jan 23, 2026 | 5,120.00 | 5,122.00 | 5,003.00 | 5,021.00 | 4,927.32 | -1.34% | 3,049,600 |
| Jan 22, 2026 | 5,115.00 | 5,144.00 | 5,086.00 | 5,089.00 | 4,994.06 | 0.22% | 2,187,100 |
| Jan 21, 2026 | 5,120.00 | 5,134.00 | 5,077.00 | 5,078.00 | 4,983.26 | -1.23% | 2,287,000 |
| Jan 20, 2026 | 5,152.00 | 5,165.00 | 5,122.00 | 5,141.00 | 5,045.09 | -0.25% | 1,881,400 |
| Jan 19, 2026 | 5,170.00 | 5,203.00 | 5,084.00 | 5,154.00 | 5,057.84 | 0.08% | 3,094,900 |
| Jan 16, 2026 | 5,283.00 | 5,289.00 | 5,149.00 | 5,150.00 | 5,053.92 | -3.99% | 5,003,300 |
| Jan 15, 2026 | 5,343.00 | 5,397.00 | 5,302.00 | 5,364.00 | 5,263.93 | -0.28% | 2,349,900 |
| Jan 14, 2026 | 5,307.00 | 5,392.00 | 5,287.00 | 5,379.00 | 5,278.65 | 1.38% | 2,973,100 |
| Jan 13, 2026 | 5,338.00 | 5,374.00 | 5,260.00 | 5,306.00 | 5,207.01 | 0.61% | 3,125,400 |
| Jan 9, 2026 | 5,200.00 | 5,278.00 | 5,193.00 | 5,274.00 | 5,175.60 | 0.80% | 2,578,700 |
| Jan 8, 2026 | 5,227.00 | 5,269.00 | 5,207.00 | 5,232.00 | 5,134.39 | -0.25% | 2,300,500 |
| Jan 7, 2026 | 5,171.00 | 5,284.00 | 5,135.00 | 5,245.00 | 5,147.15 | 0.81% | 3,012,100 |
| Jan 6, 2026 | 5,150.00 | 5,234.00 | 5,149.00 | 5,203.00 | 5,105.93 | 1.62% | 3,196,900 |
| Jan 5, 2026 | 5,089.00 | 5,150.00 | 5,082.00 | 5,120.00 | 5,024.48 | 0.83% | 2,899,600 |
| Dec 30, 2025 | 5,080.00 | 5,120.00 | 5,062.00 | 5,078.00 | 4,983.26 | 0.04% | 1,984,000 |
| Dec 29, 2025 | 5,034.00 | 5,081.00 | 5,011.00 | 5,076.00 | 4,981.30 | 1.01% | 1,773,200 |
| Dec 26, 2025 | 4,999.00 | 5,033.00 | 4,999.00 | 5,025.00 | 4,931.25 | 0.64% | 1,669,500 |
| Dec 25, 2025 | 5,000.00 | 5,025.00 | 4,991.00 | 4,993.00 | 4,899.85 | -0.10% | 1,463,300 |
| Dec 24, 2025 | 4,961.00 | 5,018.00 | 4,951.00 | 4,998.00 | 4,904.75 | 0.75% | 2,431,600 |
| Dec 23, 2025 | 4,886.00 | 4,962.00 | 4,883.00 | 4,961.00 | 4,868.44 | 1.53% | 2,637,400 |
| Dec 22, 2025 | 4,896.00 | 4,900.00 | 4,869.00 | 4,886.00 | 4,794.84 | -0.24% | 2,109,900 |
| Dec 19, 2025 | 4,890.00 | 4,922.00 | 4,880.00 | 4,898.00 | 4,806.62 | -0.57% | 3,659,900 |
| Dec 18, 2025 | 4,922.00 | 4,926.00 | 4,882.00 | 4,926.00 | 4,834.10 | -0.04% | 1,964,700 |
| Dec 17, 2025 | 4,894.00 | 4,928.00 | 4,875.00 | 4,928.00 | 4,836.06 | 0.92% | 2,185,000 |
| Dec 16, 2025 | 4,970.00 | 4,975.00 | 4,883.00 | 4,883.00 | 4,791.90 | -1.95% | 2,929,500 |
| Dec 15, 2025 | 4,969.00 | 4,987.00 | 4,924.00 | 4,980.00 | 4,887.09 | 0.63% | 2,620,100 |
| Dec 12, 2025 | 4,910.00 | 4,972.00 | 4,907.00 | 4,949.00 | 4,856.67 | 1.33% | 3,407,000 |
| Dec 11, 2025 | 4,890.00 | 4,909.00 | 4,868.00 | 4,884.00 | 4,792.88 | 0.51% | 2,244,900 |
| Dec 10, 2025 | 4,830.00 | 4,863.00 | 4,824.00 | 4,859.00 | 4,768.35 | 0.21% | 2,152,100 |
| Dec 9, 2025 | 4,830.00 | 4,849.00 | 4,817.00 | 4,849.00 | 4,758.53 | 0.83% | 2,002,000 |
| Dec 8, 2025 | 4,822.00 | 4,827.00 | 4,793.00 | 4,809.00 | 4,719.28 | -0.46% | 2,678,600 |
| Dec 5, 2025 | 4,878.00 | 4,887.00 | 4,831.00 | 4,831.00 | 4,740.87 | -1.77% | 2,766,500 |
| Dec 4, 2025 | 4,836.00 | 4,918.00 | 4,818.00 | 4,918.00 | 4,826.25 | 1.70% | 3,024,600 |
| Dec 3, 2025 | 4,900.00 | 4,911.00 | 4,836.00 | 4,836.00 | 4,745.78 | -1.61% | 3,140,200 |
| Dec 2, 2025 | 4,922.00 | 4,963.00 | 4,904.00 | 4,915.00 | 4,823.30 | -0.14% | 2,337,600 |
| Dec 1, 2025 | 4,970.00 | 4,970.00 | 4,898.00 | 4,922.00 | 4,830.17 | -0.57% | 2,578,500 |