Nippon Yusen Kabushiki Kaisha (TYO:9101)
Japan
· Delayed Price · Currency is JPY 4,831.00
-87.00 (-1.77%)
At close: Dec 5, 2025
TYO:9101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,878.00 | 4,887.00 | 4,831.00 | 4,831.00 | 4,831.00 | -1.77% | 2,766,500 |
| Dec 4, 2025 | 4,836.00 | 4,918.00 | 4,818.00 | 4,918.00 | 4,918.00 | 1.70% | 3,024,600 |
| Dec 3, 2025 | 4,900.00 | 4,911.00 | 4,836.00 | 4,836.00 | 4,836.00 | -1.61% | 3,140,200 |
| Dec 2, 2025 | 4,922.00 | 4,963.00 | 4,904.00 | 4,915.00 | 4,915.00 | -0.14% | 2,337,600 |
| Dec 1, 2025 | 4,970.00 | 4,970.00 | 4,898.00 | 4,922.00 | 4,922.00 | -0.57% | 2,578,500 |
| Nov 28, 2025 | 4,952.00 | 4,979.00 | 4,947.00 | 4,950.00 | 4,950.00 | 0.65% | 2,723,200 |
| Nov 27, 2025 | 4,894.00 | 4,934.00 | 4,893.00 | 4,918.00 | 4,918.00 | 0.35% | 2,217,200 |
| Nov 26, 2025 | 4,890.00 | 4,916.00 | 4,853.00 | 4,901.00 | 4,901.00 | -0.81% | 4,181,300 |
| Nov 25, 2025 | 4,949.00 | 4,968.00 | 4,919.00 | 4,941.00 | 4,941.00 | -0.22% | 2,353,000 |
| Nov 21, 2025 | 4,900.00 | 4,959.00 | 4,900.00 | 4,952.00 | 4,952.00 | 0.10% | 4,753,300 |
| Nov 20, 2025 | 4,896.00 | 4,951.00 | 4,892.00 | 4,947.00 | 4,947.00 | 1.25% | 2,381,800 |
| Nov 19, 2025 | 4,890.00 | 4,922.00 | 4,879.00 | 4,886.00 | 4,886.00 | 0.18% | 2,763,900 |
| Nov 18, 2025 | 4,875.00 | 4,893.00 | 4,842.00 | 4,877.00 | 4,877.00 | -1.38% | 3,636,600 |
| Nov 17, 2025 | 4,915.00 | 4,962.00 | 4,893.00 | 4,945.00 | 4,945.00 | -0.58% | 2,276,300 |
| Nov 14, 2025 | 4,904.00 | 4,974.00 | 4,887.00 | 4,974.00 | 4,974.00 | 1.22% | 2,579,200 |
| Nov 13, 2025 | 4,960.00 | 4,962.00 | 4,913.00 | 4,914.00 | 4,914.00 | -1.11% | 2,684,400 |
| Nov 12, 2025 | 4,828.00 | 4,969.00 | 4,805.00 | 4,969.00 | 4,969.00 | 1.70% | 3,247,900 |
| Nov 11, 2025 | 4,978.00 | 4,984.00 | 4,875.00 | 4,886.00 | 4,886.00 | -2.04% | 3,810,100 |
| Nov 10, 2025 | 5,069.00 | 5,081.00 | 4,973.00 | 4,988.00 | 4,988.00 | -0.83% | 3,174,900 |
| Nov 7, 2025 | 4,939.00 | 5,031.00 | 4,913.00 | 5,030.00 | 5,030.00 | 2.38% | 4,189,700 |
| Nov 6, 2025 | 5,084.00 | 5,189.00 | 4,818.00 | 4,913.00 | 4,913.00 | -3.69% | 9,603,100 |
| Nov 5, 2025 | 5,154.00 | 5,183.00 | 5,043.00 | 5,101.00 | 5,101.00 | -0.31% | 3,728,600 |
| Nov 4, 2025 | 5,365.00 | 5,389.00 | 5,075.00 | 5,117.00 | 5,117.00 | -4.01% | 5,610,600 |
| Oct 31, 2025 | 5,345.00 | 5,364.00 | 5,301.00 | 5,331.00 | 5,331.00 | -0.09% | 2,503,900 |
| Oct 30, 2025 | 5,270.00 | 5,353.00 | 5,256.00 | 5,336.00 | 5,336.00 | 1.29% | 5,474,300 |
| Oct 29, 2025 | 5,279.00 | 5,294.00 | 5,238.00 | 5,268.00 | 5,268.00 | -0.21% | 2,038,100 |
| Oct 28, 2025 | 5,314.00 | 5,345.00 | 5,277.00 | 5,279.00 | 5,279.00 | -0.40% | 2,391,800 |
| Oct 27, 2025 | 5,240.00 | 5,300.00 | 5,230.00 | 5,300.00 | 5,300.00 | 1.75% | 3,063,800 |
| Oct 24, 2025 | 5,195.00 | 5,229.00 | 5,163.00 | 5,209.00 | 5,209.00 | 0.95% | 2,849,600 |
| Oct 23, 2025 | 5,135.00 | 5,202.00 | 5,122.00 | 5,160.00 | 5,160.00 | 0.68% | 2,856,100 |
| Oct 22, 2025 | 5,130.00 | 5,173.00 | 5,108.00 | 5,125.00 | 5,125.00 | 0.37% | 2,436,200 |
| Oct 21, 2025 | 5,145.00 | 5,162.00 | 5,102.00 | 5,106.00 | 5,106.00 | -0.10% | 2,124,500 |
| Oct 20, 2025 | 5,088.00 | 5,125.00 | 5,057.00 | 5,111.00 | 5,111.00 | 1.21% | 2,561,800 |
| Oct 17, 2025 | 5,019.00 | 5,057.00 | 4,989.00 | 5,050.00 | 5,050.00 | 0.66% | 2,828,000 |
| Oct 16, 2025 | 5,050.00 | 5,072.00 | 5,015.00 | 5,017.00 | 5,017.00 | 0.10% | 2,369,500 |
| Oct 15, 2025 | 5,036.00 | 5,082.00 | 4,999.00 | 5,012.00 | 5,012.00 | -0.34% | 3,034,200 |
| Oct 14, 2025 | 4,910.00 | 5,055.00 | 4,901.00 | 5,029.00 | 5,029.00 | 1.02% | 4,626,100 |
| Oct 10, 2025 | 4,947.00 | 4,980.00 | 4,911.00 | 4,978.00 | 4,978.00 | -0.84% | 3,490,100 |
| Oct 9, 2025 | 5,071.00 | 5,088.00 | 5,008.00 | 5,020.00 | 5,020.00 | -1.93% | 3,462,800 |
| Oct 8, 2025 | 5,188.00 | 5,205.00 | 5,116.00 | 5,119.00 | 5,119.00 | -0.49% | 3,023,100 |
| Oct 7, 2025 | 5,104.00 | 5,157.00 | 5,100.00 | 5,144.00 | 5,144.00 | 1.06% | 2,953,900 |
| Oct 6, 2025 | 5,122.00 | 5,127.00 | 5,054.00 | 5,090.00 | 5,090.00 | 0.79% | 3,369,600 |
| Oct 3, 2025 | 5,010.00 | 5,073.00 | 5,007.00 | 5,050.00 | 5,050.00 | -0.02% | 2,102,000 |
| Oct 2, 2025 | 5,005.00 | 5,061.00 | 4,980.00 | 5,051.00 | 5,051.00 | 0.92% | 3,264,700 |
| Oct 1, 2025 | 5,055.00 | 5,092.00 | 5,001.00 | 5,005.00 | 5,005.00 | -0.91% | 3,660,500 |
| Sep 30, 2025 | 5,140.00 | 5,146.00 | 5,046.00 | 5,051.00 | 5,051.00 | -1.87% | 3,904,100 |
| Sep 29, 2025 | 5,223.00 | 5,223.00 | 5,131.00 | 5,147.00 | 5,147.00 | -3.49% | 4,351,800 |
| Sep 26, 2025 | 5,340.00 | 5,362.00 | 5,325.00 | 5,333.00 | 5,218.00 | -0.26% | 3,328,500 |
| Sep 25, 2025 | 5,355.00 | 5,377.00 | 5,327.00 | 5,347.00 | 5,231.70 | 0.85% | 2,281,500 |
| Sep 24, 2025 | 5,390.00 | 5,393.00 | 5,302.00 | 5,302.00 | 5,187.67 | -1.08% | 3,244,700 |