NS United Kaiun Kaisha, Ltd. (TYO:9110)
Japan
· Delayed Price · Currency is JPY 6,960.00
-130.00 (-1.83%)
Apr 28, 2026, 3:30 PM JST
NS United Kaiun Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,000.00 | 7,040.00 | 6,910.00 | 6,960.00 | 6,960.00 | -1.83% | 42,800 |
| Apr 27, 2026 | 7,070.00 | 7,140.00 | 6,940.00 | 7,090.00 | 7,090.00 | 0.28% | 51,700 |
| Apr 24, 2026 | 7,080.00 | 7,200.00 | 7,050.00 | 7,070.00 | 7,070.00 | - | 35,300 |
| Apr 23, 2026 | 6,870.00 | 7,070.00 | 6,870.00 | 7,070.00 | 7,070.00 | 2.17% | 36,900 |
| Apr 22, 2026 | 7,120.00 | 7,120.00 | 6,920.00 | 6,920.00 | 6,920.00 | -2.26% | 30,700 |
| Apr 21, 2026 | 7,100.00 | 7,150.00 | 6,980.00 | 7,080.00 | 7,080.00 | -0.28% | 37,800 |
| Apr 20, 2026 | 7,340.00 | 7,360.00 | 7,080.00 | 7,100.00 | 7,100.00 | -3.79% | 40,200 |
| Apr 17, 2026 | 7,450.00 | 7,550.00 | 7,360.00 | 7,380.00 | 7,380.00 | -1.60% | 39,600 |
| Apr 16, 2026 | 7,540.00 | 7,590.00 | 7,470.00 | 7,500.00 | 7,500.00 | -0.53% | 36,200 |
| Apr 15, 2026 | 7,520.00 | 7,550.00 | 7,430.00 | 7,540.00 | 7,540.00 | 0.67% | 30,800 |
| Apr 14, 2026 | 7,450.00 | 7,560.00 | 7,450.00 | 7,490.00 | 7,490.00 | 0.13% | 27,900 |
| Apr 13, 2026 | 7,500.00 | 7,560.00 | 7,420.00 | 7,480.00 | 7,480.00 | -0.27% | 26,200 |
| Apr 10, 2026 | 7,560.00 | 7,680.00 | 7,460.00 | 7,500.00 | 7,500.00 | -0.27% | 50,600 |
| Apr 9, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,520.00 | 7,520.00 | -0.40% | 60,700 |
| Apr 8, 2026 | 7,840.00 | 7,880.00 | 7,520.00 | 7,550.00 | 7,550.00 | -2.33% | 65,600 |
| Apr 7, 2026 | 7,630.00 | 7,730.00 | 7,580.00 | 7,730.00 | 7,730.00 | 1.58% | 35,200 |
| Apr 6, 2026 | 7,550.00 | 7,670.00 | 7,550.00 | 7,610.00 | 7,610.00 | 0.79% | 27,000 |
| Apr 3, 2026 | 7,590.00 | 7,610.00 | 7,500.00 | 7,550.00 | 7,550.00 | -0.13% | 23,400 |
| Apr 2, 2026 | 7,610.00 | 7,770.00 | 7,550.00 | 7,560.00 | 7,560.00 | 0.27% | 58,700 |
| Apr 1, 2026 | 7,490.00 | 7,540.00 | 7,330.00 | 7,540.00 | 7,540.00 | 3.43% | 62,400 |
| Mar 31, 2026 | 7,290.00 | 7,420.00 | 7,230.00 | 7,290.00 | 7,290.00 | -2.02% | 46,800 |
| Mar 30, 2026 | 7,280.00 | 7,440.00 | 7,250.00 | 7,440.00 | 7,440.00 | -3.88% | 52,100 |
| Mar 27, 2026 | 7,680.00 | 7,760.00 | 7,580.00 | 7,740.00 | 7,580.00 | 0.52% | 64,000 |
| Mar 26, 2026 | 7,610.00 | 7,700.00 | 7,560.00 | 7,700.00 | 7,540.83 | 1.45% | 60,200 |
| Mar 25, 2026 | 7,570.00 | 7,690.00 | 7,520.00 | 7,590.00 | 7,433.10 | 1.74% | 46,000 |
| Mar 24, 2026 | 7,460.00 | 7,600.00 | 7,360.00 | 7,460.00 | 7,305.79 | 3.90% | 76,700 |
| Mar 23, 2026 | 7,500.00 | 7,500.00 | 7,120.00 | 7,180.00 | 7,031.58 | -6.39% | 81,400 |
| Mar 19, 2026 | 7,860.00 | 7,990.00 | 7,660.00 | 7,670.00 | 7,511.45 | -3.52% | 72,600 |
| Mar 18, 2026 | 7,750.00 | 8,000.00 | 7,700.00 | 7,950.00 | 7,785.66 | 4.61% | 117,000 |
| Mar 17, 2026 | 7,450.00 | 7,840.00 | 7,390.00 | 7,600.00 | 7,442.89 | 2.43% | 180,900 |
| Mar 16, 2026 | 7,120.00 | 7,440.00 | 7,110.00 | 7,420.00 | 7,266.61 | 4.95% | 119,000 |
| Mar 13, 2026 | 7,010.00 | 7,150.00 | 7,010.00 | 7,070.00 | 6,923.85 | -0.98% | 38,700 |
| Mar 12, 2026 | 7,210.00 | 7,230.00 | 7,090.00 | 7,140.00 | 6,992.40 | -1.52% | 52,800 |
| Mar 11, 2026 | 7,120.00 | 7,320.00 | 7,120.00 | 7,250.00 | 7,100.13 | 1.83% | 48,000 |
| Mar 10, 2026 | 7,030.00 | 7,180.00 | 6,950.00 | 7,120.00 | 6,972.82 | 2.74% | 59,400 |
| Mar 9, 2026 | 6,750.00 | 6,990.00 | 6,720.00 | 6,930.00 | 6,786.74 | -2.39% | 78,500 |
| Mar 6, 2026 | 7,290.00 | 7,310.00 | 7,010.00 | 7,100.00 | 6,953.23 | -5.33% | 92,500 |
| Mar 5, 2026 | 7,260.00 | 7,510.00 | 7,260.00 | 7,500.00 | 7,344.96 | 3.31% | 99,500 |
| Mar 4, 2026 | 7,310.00 | 7,450.00 | 7,070.00 | 7,260.00 | 7,109.92 | -2.68% | 98,300 |
| Mar 3, 2026 | 7,740.00 | 7,740.00 | 7,420.00 | 7,460.00 | 7,305.79 | -4.73% | 110,400 |
| Mar 2, 2026 | 7,650.00 | 7,830.00 | 7,450.00 | 7,830.00 | 7,668.14 | 2.35% | 88,500 |
| Feb 27, 2026 | 7,450.00 | 7,660.00 | 7,400.00 | 7,650.00 | 7,491.86 | 1.73% | 56,700 |
| Feb 26, 2026 | 7,620.00 | 7,690.00 | 7,520.00 | 7,520.00 | 7,364.55 | -1.31% | 66,500 |
| Feb 25, 2026 | 7,760.00 | 7,760.00 | 7,590.00 | 7,620.00 | 7,462.48 | -1.93% | 56,500 |
| Feb 24, 2026 | 7,680.00 | 7,830.00 | 7,680.00 | 7,770.00 | 7,609.38 | 1.57% | 69,100 |
| Feb 20, 2026 | 7,700.00 | 7,730.00 | 7,540.00 | 7,650.00 | 7,491.86 | -0.65% | 40,500 |
| Feb 19, 2026 | 7,660.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,540.83 | 1.18% | 36,800 |
| Feb 18, 2026 | 7,540.00 | 7,610.00 | 7,460.00 | 7,610.00 | 7,452.69 | 0.93% | 26,600 |
| Feb 17, 2026 | 7,610.00 | 7,680.00 | 7,480.00 | 7,540.00 | 7,384.13 | -1.18% | 36,300 |
| Feb 16, 2026 | 7,630.00 | 7,730.00 | 7,480.00 | 7,630.00 | 7,472.27 | 2.01% | 70,100 |
| Feb 13, 2026 | 7,610.00 | 7,650.00 | 7,450.00 | 7,480.00 | 7,325.37 | -2.22% | 37,400 |
| Feb 12, 2026 | 7,590.00 | 7,720.00 | 7,510.00 | 7,650.00 | 7,491.86 | 0.92% | 63,400 |
| Feb 10, 2026 | 7,400.00 | 7,580.00 | 7,380.00 | 7,580.00 | 7,423.31 | 2.99% | 53,800 |
| Feb 9, 2026 | 7,530.00 | 7,530.00 | 7,300.00 | 7,360.00 | 7,207.86 | -0.27% | 45,000 |
| Feb 6, 2026 | 7,250.00 | 7,390.00 | 7,230.00 | 7,380.00 | 7,227.44 | 2.93% | 80,000 |
| Feb 5, 2026 | 7,170.00 | 7,290.00 | 7,160.00 | 7,170.00 | 7,021.78 | - | 48,900 |
| Feb 4, 2026 | 7,210.00 | 7,220.00 | 7,070.00 | 7,170.00 | 7,021.78 | 0.14% | 54,900 |
| Feb 3, 2026 | 7,000.00 | 7,200.00 | 6,930.00 | 7,160.00 | 7,011.99 | 3.77% | 60,100 |
| Feb 2, 2026 | 7,080.00 | 7,330.00 | 6,890.00 | 6,900.00 | 6,757.36 | 0.15% | 143,000 |
| Jan 30, 2026 | 6,860.00 | 7,050.00 | 6,740.00 | 6,890.00 | 6,747.57 | 1.17% | 136,100 |
| Jan 29, 2026 | 6,750.00 | 6,850.00 | 6,690.00 | 6,810.00 | 6,669.22 | 1.64% | 53,000 |
| Jan 28, 2026 | 6,740.00 | 6,760.00 | 6,670.00 | 6,700.00 | 6,561.50 | -0.45% | 34,900 |
| Jan 27, 2026 | 6,700.00 | 6,770.00 | 6,660.00 | 6,730.00 | 6,590.88 | 0.45% | 24,100 |
| Jan 26, 2026 | 6,770.00 | 6,790.00 | 6,670.00 | 6,700.00 | 6,561.50 | -2.47% | 34,800 |
| Jan 23, 2026 | 6,920.00 | 6,930.00 | 6,830.00 | 6,870.00 | 6,727.98 | -1.86% | 54,100 |
| Jan 22, 2026 | 6,820.00 | 7,000.00 | 6,810.00 | 7,000.00 | 6,855.30 | 3.55% | 49,000 |
| Jan 21, 2026 | 6,630.00 | 6,800.00 | 6,610.00 | 6,760.00 | 6,620.26 | 0.45% | 50,500 |
| Jan 20, 2026 | 6,800.00 | 6,810.00 | 6,690.00 | 6,730.00 | 6,590.88 | -0.30% | 44,800 |
| Jan 19, 2026 | 6,660.00 | 6,770.00 | 6,620.00 | 6,750.00 | 6,610.47 | 1.05% | 33,600 |
| Jan 16, 2026 | 6,760.00 | 6,780.00 | 6,630.00 | 6,680.00 | 6,541.91 | -1.62% | 47,500 |
| Jan 15, 2026 | 6,820.00 | 6,820.00 | 6,720.00 | 6,790.00 | 6,649.64 | -0.29% | 31,600 |
| Jan 14, 2026 | 6,820.00 | 6,840.00 | 6,660.00 | 6,810.00 | 6,669.22 | -0.15% | 67,400 |
| Jan 13, 2026 | 6,760.00 | 6,900.00 | 6,710.00 | 6,820.00 | 6,679.02 | 2.40% | 135,900 |
| Jan 9, 2026 | 6,600.00 | 6,760.00 | 6,590.00 | 6,660.00 | 6,522.33 | 2.15% | 125,000 |
| Jan 8, 2026 | 6,400.00 | 6,630.00 | 6,400.00 | 6,520.00 | 6,385.22 | 2.84% | 186,700 |
| Jan 7, 2026 | 6,250.00 | 6,350.00 | 6,210.00 | 6,340.00 | 6,208.94 | 2.42% | 40,700 |
| Jan 6, 2026 | 6,180.00 | 6,220.00 | 6,160.00 | 6,190.00 | 6,062.04 | 0.65% | 34,100 |
| Jan 5, 2026 | 6,120.00 | 6,190.00 | 6,070.00 | 6,150.00 | 6,022.87 | 0.82% | 41,300 |
| Dec 30, 2025 | 6,100.00 | 6,150.00 | 6,050.00 | 6,100.00 | 5,973.90 | 0.49% | 23,100 |
| Dec 29, 2025 | 6,100.00 | 6,150.00 | 6,050.00 | 6,070.00 | 5,944.52 | -0.82% | 30,900 |
| Dec 26, 2025 | 6,100.00 | 6,140.00 | 6,080.00 | 6,120.00 | 5,993.49 | 0.16% | 23,900 |
| Dec 25, 2025 | 6,130.00 | 6,130.00 | 6,080.00 | 6,110.00 | 5,983.70 | -0.33% | 22,600 |
| Dec 24, 2025 | 6,140.00 | 6,170.00 | 6,100.00 | 6,130.00 | 6,003.28 | -0.16% | 34,500 |
| Dec 23, 2025 | 6,070.00 | 6,140.00 | 6,060.00 | 6,140.00 | 6,013.07 | 0.82% | 24,300 |
| Dec 22, 2025 | 6,090.00 | 6,140.00 | 6,030.00 | 6,090.00 | 5,964.11 | 0.66% | 36,600 |
| Dec 19, 2025 | 6,070.00 | 6,120.00 | 6,040.00 | 6,050.00 | 5,924.94 | 0.50% | 45,800 |
| Dec 18, 2025 | 6,010.00 | 6,030.00 | 5,950.00 | 6,020.00 | 5,895.56 | 0.17% | 32,600 |
| Dec 17, 2025 | 6,040.00 | 6,040.00 | 5,920.00 | 6,010.00 | 5,885.76 | -0.66% | 45,700 |
| Dec 16, 2025 | 6,400.00 | 6,400.00 | 6,050.00 | 6,050.00 | 5,924.94 | -5.76% | 61,700 |
| Dec 15, 2025 | 6,390.00 | 6,450.00 | 6,370.00 | 6,420.00 | 6,287.29 | 0.78% | 56,300 |
| Dec 12, 2025 | 6,480.00 | 6,490.00 | 6,360.00 | 6,370.00 | 6,238.32 | 0.16% | 50,300 |
| Dec 11, 2025 | 6,410.00 | 6,450.00 | 6,300.00 | 6,360.00 | 6,228.53 | -0.78% | 61,200 |
| Dec 10, 2025 | 6,500.00 | 6,530.00 | 6,410.00 | 6,410.00 | 6,277.49 | -0.62% | 100,000 |
| Dec 9, 2025 | 6,330.00 | 6,470.00 | 6,330.00 | 6,450.00 | 6,316.67 | 1.90% | 78,500 |
| Dec 8, 2025 | 6,340.00 | 6,370.00 | 6,270.00 | 6,330.00 | 6,199.15 | 1.77% | 85,700 |
| Dec 5, 2025 | 6,190.00 | 6,300.00 | 6,190.00 | 6,220.00 | 6,091.42 | 0.81% | 129,600 |
| Dec 4, 2025 | 6,040.00 | 6,170.00 | 6,030.00 | 6,170.00 | 6,042.45 | 3.52% | 89,100 |
| Dec 3, 2025 | 5,940.00 | 5,970.00 | 5,920.00 | 5,960.00 | 5,836.80 | 0.51% | 42,100 |
| Dec 2, 2025 | 5,910.00 | 6,040.00 | 5,880.00 | 5,930.00 | 5,807.42 | 0.34% | 48,500 |
| Dec 1, 2025 | 6,030.00 | 6,060.00 | 5,890.00 | 5,910.00 | 5,787.83 | -1.17% | 71,800 |