Want to see JP:9110 full AI Analyst Report?
NS United Kaiun Kaisha,Ltd. (9110) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10,530.00 | 10,550.00 | 10,530.00 | 10,540.00 | 10,540.00 | +0.09% | 100,700 | 0.85 |
| Oct 29, 2026 | 10,540.00 | 10,550.00 | 10,530.00 | 10,530.00 | 10,530.00 | -0.09% | 78,100 | 0.67 |
| Oct 28, 2026 | 10,550.00 | 10,560.00 | 10,530.00 | 10,540.00 | 10,540.00 | +0.00% | 90,400 | 0.76 |
| Oct 27, 2026 | 10,520.00 | 10,540.00 | 10,520.00 | 10,540.00 | 10,540.00 | +0.19% | 78,000 | 0.66 |
| Oct 26, 2026 | 10,530.00 | 10,540.00 | 10,520.00 | 10,520.00 | 10,520.00 | +0.00% | 44,600 | 0.37 |
| Oct 23, 2026 | 10,520.00 | 10,540.00 | 10,520.00 | 10,520.00 | 10,520.00 | +0.00% | 161,900 | 1.38 |
| Oct 22, 2026 | 10,530.00 | 10,530.00 | 10,520.00 | 10,520.00 | 10,520.00 | +0.00% | 33,300 | 0.28 |
| Oct 21, 2026 | 10,530.00 | 10,530.00 | 10,520.00 | 10,520.00 | 10,520.00 | +0.00% | 27,200 | 0.23 |
| Oct 20, 2026 | 10,520.00 | 10,530.00 | 10,520.00 | 10,520.00 | 10,520.00 | +0.00% | 32,500 | 0.27 |
| Oct 19, 2026 | 10,520.00 | 10,530.00 | 10,520.00 | 10,520.00 | 10,520.00 | +0.00% | 50,200 | 0.42 |
| Oct 16, 2026 | 10,530.00 | 10,530.00 | 10,520.00 | 10,520.00 | 10,520.00 | +0.00% | 54,900 | 0.47 |
| Oct 15, 2026 | 10,520.00 | 10,530.00 | 10,520.00 | 10,520.00 | 10,520.00 | +0.00% | 87,800 | 0.75 |
| Oct 14, 2026 | 10,520.00 | 10,540.00 | 10,510.00 | 10,520.00 | 10,520.00 | +0.10% | 94,300 | 0.81 |
| Oct 13, 2026 | 10,520.00 | 10,530.00 | 10,510.00 | 10,510.00 | 10,510.00 | +0.00% | 87,100 | 0.76 |
| Oct 12, 2026 | 10,510.00 | 10,520.00 | 10,510.00 | 10,510.00 | 10,510.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 10,520.00 | 10,520.00 | 10,510.00 | 10,510.00 | 10,510.00 | -0.10% | 20,100 | 0.17 |
| Oct 08, 2026 | 10,510.00 | 10,520.00 | 10,510.00 | 10,520.00 | 10,520.00 | +0.10% | 19,800 | 0.17 |
| Oct 07, 2026 | 10,510.00 | 10,520.00 | 10,510.00 | 10,510.00 | 10,510.00 | +0.00% | 57,500 | 0.49 |
| Oct 06, 2026 | 10,520.00 | 10,520.00 | 10,510.00 | 10,510.00 | 10,510.00 | +0.00% | 32,200 | 0.27 |
| Oct 05, 2026 | 10,520.00 | 10,520.00 | 10,510.00 | 10,510.00 | 10,510.00 | +0.00% | 40,000 | 0.34 |
| Oct 02, 2026 | 10,510.00 | 10,530.00 | 10,510.00 | 10,510.00 | 10,510.00 | +0.00% | 83,500 | 0.71 |
| Oct 01, 2026 | 10,510.00 | 10,520.00 | 10,510.00 | 10,510.00 | 10,510.00 | -0.10% | 103,600 | 0.89 |
| Sep 30, 2026 | 10,520.00 | 10,520.00 | 10,510.00 | 10,520.00 | 10,520.00 | +0.10% | 73,000 | 0.63 |
| Sep 29, 2026 | 10,510.00 | 10,520.00 | 10,500.00 | 10,510.00 | 10,510.00 | +0.00% | 157,200 | 1.37 |
| Sep 28, 2026 | 10,520.00 | 10,520.00 | 10,500.00 | 10,510.00 | 10,510.00 | +0.00% | 183,600 | 1.63 |
| Sep 25, 2026 | 10,540.00 | 10,540.00 | 10,500.00 | 10,510.00 | 10,510.00 | +0.00% | 122,600 | 1.10 |
| Sep 24, 2026 | 10,540.00 | 10,540.00 | 10,500.00 | 10,510.00 | 10,510.00 | +0.00% | 121,800 | 1.10 |
| Sep 23, 2026 | 10,500.00 | 10,510.00 | 10,490.00 | 10,510.00 | 10,510.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 10,500.00 | 10,510.00 | 10,490.00 | 10,510.00 | 10,510.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 10,500.00 | 10,510.00 | 10,490.00 | 10,510.00 | 10,510.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 10,500.00 | 10,510.00 | 10,490.00 | 10,510.00 | 10,510.00 | +0.10% | 85,300 | 0.76 |
| Sep 17, 2026 | 10,490.00 | 10,500.00 | 10,490.00 | 10,500.00 | 10,500.00 | +0.10% | 68,700 | 0.61 |
| Sep 16, 2026 | 10,500.00 | 10,500.00 | 10,480.00 | 10,490.00 | 10,490.00 | +0.00% | 90,200 | 0.81 |
| Sep 15, 2026 | 10,490.00 | 10,510.00 | 10,490.00 | 10,490.00 | 10,490.00 | +0.00% | 57,300 | 0.51 |
| Sep 14, 2026 | 10,480.00 | 10,500.00 | 10,480.00 | 10,490.00 | 10,490.00 | +0.10% | 85,800 | 0.77 |
| Sep 11, 2026 | 10,480.00 | 10,490.00 | 10,480.00 | 10,480.00 | 10,480.00 | +0.00% | 83,300 | 0.75 |
| Sep 10, 2026 | 10,500.00 | 10,500.00 | 10,480.00 | 10,480.00 | 10,480.00 | -0.10% | 73,000 | 0.66 |
| Sep 09, 2026 | 10,480.00 | 10,500.00 | 10,480.00 | 10,490.00 | 10,490.00 | +0.10% | 73,100 | 0.67 |
| Sep 08, 2026 | 10,490.00 | 10,500.00 | 10,480.00 | 10,480.00 | 10,480.00 | -0.19% | 57,400 | 0.52 |
| Sep 07, 2026 | 10,500.00 | 10,510.00 | 10,490.00 | 10,500.00 | 10,500.00 | +0.10% | 58,800 | 0.54 |
| Sep 04, 2026 | 10,490.00 | 10,500.00 | 10,470.00 | 10,490.00 | 10,490.00 | +0.10% | 124,800 | 1.15 |
| Sep 03, 2026 | 10,480.00 | 10,500.00 | 10,480.00 | 10,480.00 | 10,480.00 | +0.10% | 69,400 | 0.64 |
| Sep 02, 2026 | 10,490.00 | 10,500.00 | 10,470.00 | 10,470.00 | 10,470.00 | -0.19% | 897,400 | 9.42 |
| Sep 01, 2026 | 10,490.00 | 10,500.00 | 10,480.00 | 10,490.00 | 10,490.00 | -0.19% | 155,900 | 1.67 |
| Aug 31, 2026 | 10,480.00 | 10,510.00 | 10,470.00 | 10,510.00 | 10,510.00 | +0.29% | 155,500 | 1.69 |
| Aug 28, 2026 | 10,470.00 | 10,490.00 | 10,470.00 | 10,480.00 | 10,480.00 | +0.10% | 281,500 | 3.17 |
| Aug 27, 2026 | 10,470.00 | 10,480.00 | 10,470.00 | 10,470.00 | 10,470.00 | +0.00% | 49,400 | 0.56 |
| Aug 26, 2026 | 10,480.00 | 10,480.00 | 10,460.00 | 10,470.00 | 10,470.00 | +0.00% | 127,100 | 1.44 |
| Aug 25, 2026 | 10,470.00 | 10,480.00 | 10,460.00 | 10,470.00 | 10,470.00 | -0.10% | 136,800 | 1.57 |
| Aug 24, 2026 | 10,440.00 | 10,480.00 | 10,440.00 | 10,480.00 | 10,480.00 | +0.38% | 179,300 | 2.10 |
