Want to see JP:9101 full AI Analyst Report?
Nippon Yusen Kabushiki Kaisha (9101) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7,445.00 | 7,550.00 | 7,398.00 | 7,548.00 | 7,548.00 | +5.55% | 4,352,200 | 1.64 |
| Oct 29, 2026 | 7,200.00 | 7,253.00 | 7,151.00 | 7,151.00 | 7,151.00 | -1.32% | 3,562,500 | 1.34 |
| Oct 28, 2026 | 7,322.00 | 7,333.00 | 7,222.00 | 7,247.00 | 7,247.00 | -1.19% | 1,413,800 | 0.52 |
| Oct 27, 2026 | 7,308.00 | 7,367.00 | 7,239.00 | 7,334.00 | 7,334.00 | +0.94% | 1,823,000 | 0.68 |
| Oct 26, 2026 | 7,177.00 | 7,309.00 | 7,148.00 | 7,266.00 | 7,266.00 | +1.92% | 1,813,200 | 0.67 |
| Oct 23, 2026 | 7,303.00 | 7,323.00 | 7,053.00 | 7,129.00 | 7,129.00 | -1.90% | 2,037,300 | 0.75 |
| Oct 22, 2026 | 7,348.00 | 7,384.00 | 7,265.00 | 7,267.00 | 7,267.00 | -0.79% | 1,607,400 | 0.58 |
| Oct 21, 2026 | 7,281.00 | 7,343.00 | 7,196.00 | 7,325.00 | 7,325.00 | +1.31% | 2,641,000 | 0.96 |
| Oct 20, 2026 | 7,283.00 | 7,294.00 | 7,188.00 | 7,230.00 | 7,230.00 | -1.78% | 1,748,800 | 0.63 |
| Oct 19, 2026 | 7,280.00 | 7,389.00 | 7,278.00 | 7,361.00 | 7,361.00 | +1.41% | 2,031,000 | 0.73 |
| Oct 16, 2026 | 7,338.00 | 7,384.00 | 7,240.00 | 7,259.00 | 7,259.00 | -0.45% | 2,356,600 | 0.84 |
| Oct 15, 2026 | 7,491.00 | 7,511.00 | 7,243.00 | 7,292.00 | 7,292.00 | -3.17% | 2,479,500 | 0.90 |
| Oct 14, 2026 | 7,500.00 | 7,570.00 | 7,456.00 | 7,531.00 | 7,531.00 | -0.34% | 2,501,300 | 0.90 |
| Oct 13, 2026 | 7,454.00 | 7,585.00 | 7,397.00 | 7,557.00 | 7,557.00 | +2.70% | 2,974,500 | 1.07 |
| Oct 12, 2026 | 7,358.00 | 7,400.00 | 7,265.00 | 7,358.00 | 7,358.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7,350.00 | 7,400.00 | 7,265.00 | 7,358.00 | 7,358.00 | +1.83% | 2,555,400 | 0.91 |
| Oct 08, 2026 | 7,100.00 | 7,272.00 | 6,989.00 | 7,226.00 | 7,226.00 | +1.89% | 2,920,000 | 1.05 |
| Oct 07, 2026 | 7,051.00 | 7,158.00 | 7,041.00 | 7,092.00 | 7,092.00 | -0.60% | 2,117,600 | 0.76 |
| Oct 06, 2026 | 7,090.00 | 7,135.00 | 6,986.00 | 7,135.00 | 7,135.00 | +0.83% | 2,127,700 | 0.76 |
| Oct 05, 2026 | 7,100.00 | 7,133.00 | 7,003.00 | 7,076.00 | 7,076.00 | -0.91% | 2,244,900 | 0.80 |
| Oct 02, 2026 | 7,099.00 | 7,220.00 | 7,098.00 | 7,141.00 | 7,141.00 | +0.03% | 2,041,900 | 0.72 |
| Oct 01, 2026 | 7,138.00 | 7,156.00 | 7,057.00 | 7,139.00 | 7,139.00 | -1.01% | 2,633,900 | 0.93 |
| Sep 30, 2026 | 7,148.00 | 7,245.00 | 7,088.00 | 7,212.00 | 7,212.00 | +1.89% | 2,728,100 | 0.97 |
| Sep 29, 2026 | 7,160.00 | 7,171.00 | 7,059.00 | 7,078.00 | 7,078.00 | -1.46% | 2,782,600 | 0.99 |
| Sep 28, 2026 | 7,355.00 | 7,382.00 | 7,282.00 | 7,303.00 | 7,183.00 | -0.84% | 2,559,900 | 0.91 |
| Sep 25, 2026 | 7,315.00 | 7,393.00 | 7,275.00 | 7,365.00 | 7,243.98 | +1.52% | 2,138,100 | 0.76 |
| Sep 24, 2026 | 7,527.00 | 7,532.00 | 7,255.00 | 7,255.00 | 7,135.79 | -3.14% | 3,297,700 | 1.17 |
| Sep 23, 2026 | 7,490.00 | 7,574.00 | 7,469.00 | 7,490.00 | 7,366.93 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,490.00 | 7,574.00 | 7,469.00 | 7,490.00 | 7,366.93 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,490.00 | 7,574.00 | 7,469.00 | 7,490.00 | 7,366.93 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,566.00 | 7,574.00 | 7,469.00 | 7,490.00 | 7,366.93 | -1.00% | 3,533,900 | 1.20 |
| Sep 17, 2026 | 7,399.00 | 7,599.00 | 7,393.00 | 7,566.00 | 7,441.68 | +2.60% | 3,189,700 | 1.09 |
| Sep 16, 2026 | 7,341.00 | 7,425.00 | 7,296.00 | 7,374.00 | 7,252.83 | +1.94% | 1,834,600 | 0.62 |
| Sep 15, 2026 | 7,370.00 | 7,377.00 | 7,234.00 | 7,234.00 | 7,115.13 | -1.40% | 1,656,500 | 0.55 |
| Sep 14, 2026 | 7,300.00 | 7,434.00 | 7,282.00 | 7,337.00 | 7,216.44 | +1.03% | 2,364,400 | 0.78 |
| Sep 11, 2026 | 7,105.00 | 7,352.00 | 7,085.00 | 7,262.00 | 7,142.67 | +0.89% | 2,770,900 | 0.92 |
| Sep 10, 2026 | 7,175.00 | 7,343.00 | 7,135.00 | 7,198.00 | 7,079.73 | -0.04% | 2,203,600 | 0.72 |
| Sep 09, 2026 | 7,202.00 | 7,272.00 | 7,109.00 | 7,201.00 | 7,082.68 | -1.22% | 2,646,100 | 0.87 |
| Sep 08, 2026 | 7,388.00 | 7,453.00 | 7,290.00 | 7,290.00 | 7,170.21 | -1.75% | 2,504,100 | 0.82 |
| Sep 07, 2026 | 7,248.00 | 7,465.00 | 7,231.00 | 7,420.00 | 7,298.08 | +3.66% | 3,158,300 | 1.03 |
| Sep 04, 2026 | 7,438.00 | 7,440.00 | 7,076.00 | 7,158.00 | 7,040.38 | -1.78% | 3,576,000 | 1.17 |
| Sep 03, 2026 | 7,178.00 | 7,338.00 | 7,115.00 | 7,288.00 | 7,168.25 | +2.69% | 3,540,400 | 1.15 |
| Sep 02, 2026 | 7,086.00 | 7,149.00 | 7,018.00 | 7,097.00 | 6,980.39 | +0.07% | 3,393,900 | 1.10 |
| Sep 01, 2026 | 7,006.00 | 7,162.00 | 6,993.00 | 7,092.00 | 6,975.47 | +0.74% | 2,218,700 | 0.72 |
| Aug 31, 2026 | 7,141.00 | 7,176.00 | 6,922.00 | 7,040.00 | 6,924.32 | -1.05% | 4,139,299 | 1.35 |
| Aug 28, 2026 | 6,894.00 | 7,137.00 | 6,876.00 | 7,115.00 | 6,998.09 | +2.64% | 2,780,100 | 0.90 |
| Aug 27, 2026 | 6,867.00 | 6,976.00 | 6,862.00 | 6,932.00 | 6,818.10 | -0.46% | 3,304,600 | 1.07 |
| Aug 26, 2026 | 7,006.00 | 7,151.00 | 6,955.00 | 6,964.00 | 6,849.57 | -2.48% | 4,130,900 | 1.33 |
| Aug 25, 2026 | 7,252.00 | 7,405.00 | 7,111.00 | 7,141.00 | 7,023.66 | -0.82% | 5,723,400 | 1.87 |
| Aug 24, 2026 | 7,127.00 | 7,219.00 | 7,078.00 | 7,200.00 | 7,081.69 | +1.39% | 4,079,000 | 1.35 |