NS United Kaiun Kaisha, Ltd. (TYO:9110)
Japan
· Delayed Price · Currency is JPY 6,930.00
-170.00 (-2.39%)
Mar 9, 2026, 3:30 PM JST
NS United Kaiun Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,290.00 | 7,310.00 | 7,010.00 | 7,100.00 | 7,100.00 | -5.33% | 92,500 |
| Mar 5, 2026 | 7,260.00 | 7,510.00 | 7,260.00 | 7,500.00 | 7,500.00 | 3.31% | 99,500 |
| Mar 4, 2026 | 7,310.00 | 7,450.00 | 7,070.00 | 7,260.00 | 7,260.00 | -2.68% | 98,300 |
| Mar 3, 2026 | 7,740.00 | 7,740.00 | 7,420.00 | 7,460.00 | 7,460.00 | -4.73% | 110,400 |
| Mar 2, 2026 | 7,650.00 | 7,830.00 | 7,450.00 | 7,830.00 | 7,830.00 | 2.35% | 88,500 |
| Feb 27, 2026 | 7,450.00 | 7,660.00 | 7,400.00 | 7,650.00 | 7,650.00 | 1.73% | 56,700 |
| Feb 26, 2026 | 7,620.00 | 7,690.00 | 7,520.00 | 7,520.00 | 7,520.00 | -1.31% | 66,500 |
| Feb 25, 2026 | 7,760.00 | 7,760.00 | 7,590.00 | 7,620.00 | 7,620.00 | -1.93% | 56,500 |
| Feb 24, 2026 | 7,680.00 | 7,830.00 | 7,680.00 | 7,770.00 | 7,770.00 | 1.57% | 69,100 |
| Feb 20, 2026 | 7,700.00 | 7,730.00 | 7,540.00 | 7,650.00 | 7,650.00 | -0.65% | 40,500 |
| Feb 19, 2026 | 7,660.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.18% | 36,800 |
| Feb 18, 2026 | 7,540.00 | 7,610.00 | 7,460.00 | 7,610.00 | 7,610.00 | 0.93% | 26,600 |
| Feb 17, 2026 | 7,610.00 | 7,680.00 | 7,480.00 | 7,540.00 | 7,540.00 | -1.18% | 36,300 |
| Feb 16, 2026 | 7,630.00 | 7,730.00 | 7,480.00 | 7,630.00 | 7,630.00 | 2.01% | 70,100 |
| Feb 13, 2026 | 7,610.00 | 7,650.00 | 7,450.00 | 7,480.00 | 7,480.00 | -2.22% | 37,400 |
| Feb 12, 2026 | 7,590.00 | 7,720.00 | 7,510.00 | 7,650.00 | 7,650.00 | 0.92% | 63,400 |
| Feb 10, 2026 | 7,400.00 | 7,580.00 | 7,380.00 | 7,580.00 | 7,580.00 | 2.99% | 53,800 |
| Feb 9, 2026 | 7,530.00 | 7,530.00 | 7,300.00 | 7,360.00 | 7,360.00 | -0.27% | 45,000 |
| Feb 6, 2026 | 7,250.00 | 7,390.00 | 7,230.00 | 7,380.00 | 7,380.00 | 2.93% | 80,000 |
| Feb 5, 2026 | 7,170.00 | 7,290.00 | 7,160.00 | 7,170.00 | 7,170.00 | - | 48,900 |
| Feb 4, 2026 | 7,210.00 | 7,220.00 | 7,070.00 | 7,170.00 | 7,170.00 | 0.14% | 54,900 |
| Feb 3, 2026 | 7,000.00 | 7,200.00 | 6,930.00 | 7,160.00 | 7,160.00 | 3.77% | 60,100 |
| Feb 2, 2026 | 7,080.00 | 7,330.00 | 6,890.00 | 6,900.00 | 6,900.00 | 0.15% | 143,000 |
| Jan 30, 2026 | 6,860.00 | 7,050.00 | 6,740.00 | 6,890.00 | 6,890.00 | 1.17% | 136,100 |
| Jan 29, 2026 | 6,750.00 | 6,850.00 | 6,690.00 | 6,810.00 | 6,810.00 | 1.64% | 53,000 |
| Jan 28, 2026 | 6,740.00 | 6,760.00 | 6,670.00 | 6,700.00 | 6,700.00 | -0.45% | 34,900 |
| Jan 27, 2026 | 6,700.00 | 6,770.00 | 6,660.00 | 6,730.00 | 6,730.00 | 0.45% | 24,100 |
| Jan 26, 2026 | 6,770.00 | 6,790.00 | 6,670.00 | 6,700.00 | 6,700.00 | -2.47% | 34,800 |
| Jan 23, 2026 | 6,920.00 | 6,930.00 | 6,830.00 | 6,870.00 | 6,870.00 | -1.86% | 54,100 |
| Jan 22, 2026 | 6,820.00 | 7,000.00 | 6,810.00 | 7,000.00 | 7,000.00 | 3.55% | 49,000 |
| Jan 21, 2026 | 6,630.00 | 6,800.00 | 6,610.00 | 6,760.00 | 6,760.00 | 0.45% | 50,500 |
| Jan 20, 2026 | 6,800.00 | 6,810.00 | 6,690.00 | 6,730.00 | 6,730.00 | -0.30% | 44,800 |
| Jan 19, 2026 | 6,660.00 | 6,770.00 | 6,620.00 | 6,750.00 | 6,750.00 | 1.05% | 33,600 |
| Jan 16, 2026 | 6,760.00 | 6,780.00 | 6,630.00 | 6,680.00 | 6,680.00 | -1.62% | 47,500 |
| Jan 15, 2026 | 6,820.00 | 6,820.00 | 6,720.00 | 6,790.00 | 6,790.00 | -0.29% | 31,600 |
| Jan 14, 2026 | 6,820.00 | 6,840.00 | 6,660.00 | 6,810.00 | 6,810.00 | -0.15% | 67,400 |
| Jan 13, 2026 | 6,760.00 | 6,900.00 | 6,710.00 | 6,820.00 | 6,820.00 | 2.40% | 135,900 |
| Jan 9, 2026 | 6,600.00 | 6,760.00 | 6,590.00 | 6,660.00 | 6,660.00 | 2.15% | 125,000 |
| Jan 8, 2026 | 6,400.00 | 6,630.00 | 6,400.00 | 6,520.00 | 6,520.00 | 2.84% | 186,700 |
| Jan 7, 2026 | 6,250.00 | 6,350.00 | 6,210.00 | 6,340.00 | 6,340.00 | 2.42% | 40,700 |
| Jan 6, 2026 | 6,180.00 | 6,220.00 | 6,160.00 | 6,190.00 | 6,190.00 | 0.65% | 34,100 |
| Jan 5, 2026 | 6,120.00 | 6,190.00 | 6,070.00 | 6,150.00 | 6,150.00 | 0.82% | 41,300 |
| Dec 30, 2025 | 6,100.00 | 6,150.00 | 6,050.00 | 6,100.00 | 6,100.00 | 0.49% | 23,100 |
| Dec 29, 2025 | 6,100.00 | 6,150.00 | 6,050.00 | 6,070.00 | 6,070.00 | -0.82% | 30,900 |
| Dec 26, 2025 | 6,100.00 | 6,140.00 | 6,080.00 | 6,120.00 | 6,120.00 | 0.16% | 23,900 |
| Dec 25, 2025 | 6,130.00 | 6,130.00 | 6,080.00 | 6,110.00 | 6,110.00 | -0.33% | 22,600 |
| Dec 24, 2025 | 6,140.00 | 6,170.00 | 6,100.00 | 6,130.00 | 6,130.00 | -0.16% | 34,500 |
| Dec 23, 2025 | 6,070.00 | 6,140.00 | 6,060.00 | 6,140.00 | 6,140.00 | 0.82% | 24,300 |
| Dec 22, 2025 | 6,090.00 | 6,140.00 | 6,030.00 | 6,090.00 | 6,090.00 | 0.66% | 36,600 |
| Dec 19, 2025 | 6,070.00 | 6,120.00 | 6,040.00 | 6,050.00 | 6,050.00 | 0.50% | 45,800 |
| Dec 18, 2025 | 6,010.00 | 6,030.00 | 5,950.00 | 6,020.00 | 6,020.00 | 0.17% | 32,600 |
| Dec 17, 2025 | 6,040.00 | 6,040.00 | 5,920.00 | 6,010.00 | 6,010.00 | -0.66% | 45,700 |
| Dec 16, 2025 | 6,400.00 | 6,400.00 | 6,050.00 | 6,050.00 | 6,050.00 | -5.76% | 61,700 |
| Dec 15, 2025 | 6,390.00 | 6,450.00 | 6,370.00 | 6,420.00 | 6,420.00 | 0.78% | 56,300 |
| Dec 12, 2025 | 6,480.00 | 6,490.00 | 6,360.00 | 6,370.00 | 6,370.00 | 0.16% | 50,300 |
| Dec 11, 2025 | 6,410.00 | 6,450.00 | 6,300.00 | 6,360.00 | 6,360.00 | -0.78% | 61,200 |
| Dec 10, 2025 | 6,500.00 | 6,530.00 | 6,410.00 | 6,410.00 | 6,410.00 | -0.62% | 100,000 |
| Dec 9, 2025 | 6,330.00 | 6,470.00 | 6,330.00 | 6,450.00 | 6,450.00 | 1.90% | 78,500 |
| Dec 8, 2025 | 6,340.00 | 6,370.00 | 6,270.00 | 6,330.00 | 6,330.00 | 1.77% | 85,700 |
| Dec 5, 2025 | 6,190.00 | 6,300.00 | 6,190.00 | 6,220.00 | 6,220.00 | 0.81% | 129,600 |
| Dec 4, 2025 | 6,040.00 | 6,170.00 | 6,030.00 | 6,170.00 | 6,170.00 | 3.52% | 89,100 |
| Dec 3, 2025 | 5,940.00 | 5,970.00 | 5,920.00 | 5,960.00 | 5,960.00 | 0.51% | 42,100 |
| Dec 2, 2025 | 5,910.00 | 6,040.00 | 5,880.00 | 5,930.00 | 5,930.00 | 0.34% | 48,500 |
| Dec 1, 2025 | 6,030.00 | 6,060.00 | 5,890.00 | 5,910.00 | 5,910.00 | -1.17% | 71,800 |
| Nov 28, 2025 | 5,890.00 | 6,050.00 | 5,890.00 | 5,980.00 | 5,980.00 | 1.87% | 80,500 |
| Nov 27, 2025 | 5,850.00 | 5,890.00 | 5,790.00 | 5,870.00 | 5,870.00 | 1.38% | 59,400 |
| Nov 26, 2025 | 5,780.00 | 5,830.00 | 5,730.00 | 5,790.00 | 5,790.00 | 0.70% | 53,900 |
| Nov 25, 2025 | 5,780.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,750.00 | 1.23% | 53,600 |
| Nov 21, 2025 | 5,580.00 | 5,680.00 | 5,580.00 | 5,680.00 | 5,680.00 | 1.25% | 43,500 |
| Nov 20, 2025 | 5,580.00 | 5,670.00 | 5,580.00 | 5,610.00 | 5,610.00 | 0.90% | 55,200 |
| Nov 19, 2025 | 5,610.00 | 5,640.00 | 5,520.00 | 5,560.00 | 5,560.00 | -0.89% | 33,300 |
| Nov 18, 2025 | 5,720.00 | 5,720.00 | 5,610.00 | 5,610.00 | 5,610.00 | -1.92% | 44,200 |
| Nov 17, 2025 | 5,530.00 | 5,720.00 | 5,530.00 | 5,720.00 | 5,720.00 | 3.25% | 65,400 |
| Nov 14, 2025 | 5,440.00 | 5,620.00 | 5,420.00 | 5,540.00 | 5,540.00 | 1.84% | 49,200 |
| Nov 13, 2025 | 5,500.00 | 5,520.00 | 5,430.00 | 5,440.00 | 5,440.00 | -1.09% | 52,900 |
| Nov 12, 2025 | 5,440.00 | 5,500.00 | 5,430.00 | 5,500.00 | 5,500.00 | 0.55% | 29,200 |
| Nov 11, 2025 | 5,520.00 | 5,520.00 | 5,390.00 | 5,470.00 | 5,470.00 | -0.73% | 33,900 |
| Nov 10, 2025 | 5,650.00 | 5,650.00 | 5,510.00 | 5,510.00 | 5,510.00 | -2.13% | 37,400 |
| Nov 7, 2025 | 5,650.00 | 5,690.00 | 5,570.00 | 5,630.00 | 5,630.00 | -0.35% | 43,900 |
| Nov 6, 2025 | 5,620.00 | 5,670.00 | 5,560.00 | 5,650.00 | 5,650.00 | 0.18% | 68,300 |
| Nov 5, 2025 | 5,560.00 | 5,660.00 | 5,450.00 | 5,640.00 | 5,640.00 | -2.08% | 124,600 |
| Nov 4, 2025 | 5,510.00 | 5,880.00 | 5,490.00 | 5,760.00 | 5,760.00 | 4.54% | 213,300 |
| Oct 31, 2025 | 5,390.00 | 5,640.00 | 5,260.00 | 5,510.00 | 5,510.00 | 2.04% | 245,000 |
| Oct 30, 2025 | 5,310.00 | 5,400.00 | 5,310.00 | 5,400.00 | 5,400.00 | 1.89% | 43,300 |
| Oct 29, 2025 | 5,350.00 | 5,360.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.30% | 36,500 |
| Oct 28, 2025 | 5,540.00 | 5,550.00 | 5,370.00 | 5,370.00 | 5,370.00 | -2.89% | 93,100 |
| Oct 27, 2025 | 5,390.00 | 5,560.00 | 5,380.00 | 5,530.00 | 5,530.00 | 3.95% | 123,400 |
| Oct 24, 2025 | 5,290.00 | 5,340.00 | 5,290.00 | 5,320.00 | 5,320.00 | 0.76% | 31,800 |
| Oct 23, 2025 | 5,300.00 | 5,380.00 | 5,280.00 | 5,280.00 | 5,280.00 | -1.12% | 39,900 |
| Oct 22, 2025 | 5,220.00 | 5,340.00 | 5,220.00 | 5,340.00 | 5,340.00 | 3.09% | 74,800 |
| Oct 21, 2025 | 5,240.00 | 5,270.00 | 5,180.00 | 5,180.00 | 5,180.00 | -0.77% | 23,000 |
| Oct 20, 2025 | 5,270.00 | 5,280.00 | 5,200.00 | 5,220.00 | 5,220.00 | 0.19% | 35,400 |
| Oct 17, 2025 | 5,160.00 | 5,210.00 | 5,120.00 | 5,210.00 | 5,210.00 | 0.58% | 39,100 |
| Oct 16, 2025 | 5,290.00 | 5,340.00 | 5,180.00 | 5,180.00 | 5,180.00 | -2.26% | 54,600 |
| Oct 15, 2025 | 5,280.00 | 5,350.00 | 5,280.00 | 5,300.00 | 5,300.00 | 0.95% | 64,600 |
| Oct 14, 2025 | 5,100.00 | 5,310.00 | 5,060.00 | 5,250.00 | 5,250.00 | 1.94% | 106,800 |
| Oct 10, 2025 | 5,180.00 | 5,210.00 | 5,090.00 | 5,150.00 | 5,150.00 | -1.72% | 58,700 |
| Oct 9, 2025 | 5,250.00 | 5,340.00 | 5,220.00 | 5,240.00 | 5,240.00 | - | 97,200 |
| Oct 8, 2025 | 5,400.00 | 5,420.00 | 5,240.00 | 5,240.00 | 5,240.00 | -3.32% | 127,400 |
| Oct 7, 2025 | 5,160.00 | 5,550.00 | 5,160.00 | 5,420.00 | 5,420.00 | 5.65% | 233,300 |