Australia markets open in 3 minutes

Nippon Yusen Kabushiki Kaisha (9101.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,092.00+49.00 (+1.21%)
At close: 03:15PM JST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20244,043.004,110.004,035.004,092.004,092.002,985,300
17 Apr 20244,045.004,099.004,025.004,043.004,043.003,138,400
16 Apr 20244,204.004,205.004,009.004,010.004,010.005,220,600
15 Apr 20244,102.004,199.004,070.004,188.004,188.005,044,800
12 Apr 20244,105.004,110.004,041.004,072.004,072.002,665,700
11 Apr 20244,075.004,114.004,045.004,091.004,091.002,398,600
10 Apr 20244,082.004,103.004,053.004,096.004,096.002,390,000
09 Apr 20244,100.004,114.004,046.004,086.004,086.003,101,500
08 Apr 20244,120.004,143.004,058.004,099.004,099.003,637,400
05 Apr 20244,117.004,127.004,060.004,079.004,079.003,803,900
04 Apr 20244,060.004,123.004,035.004,087.004,087.004,048,000
03 Apr 20243,955.004,063.003,936.004,025.004,025.004,919,600
02 Apr 20244,047.004,076.003,953.003,961.003,961.005,361,000
01 Apr 20244,114.004,134.004,015.004,047.004,047.005,644,900
29 Mar 20244,160.004,175.004,047.004,068.004,068.004,500,700
28 Mar 20244,232.004,292.004,150.004,150.004,150.005,900,200
28 Mar 202470 Dividend
27 Mar 20244,280.004,324.004,226.004,231.004,161.005,651,000
26 Mar 20244,186.004,193.004,153.004,171.004,101.994,283,700
25 Mar 20244,245.004,245.004,151.004,183.004,113.795,283,200
22 Mar 20244,230.004,272.004,206.004,244.004,173.786,075,000
21 Mar 20244,308.004,312.004,226.004,226.004,156.088,896,600
19 Mar 20244,415.004,463.004,287.004,351.004,279.017,023,700
18 Mar 20244,385.004,455.004,357.004,429.004,355.725,576,800
15 Mar 20244,320.004,323.004,244.004,319.004,247.5410,702,500
14 Mar 20244,329.004,348.004,278.004,330.004,258.364,012,100
13 Mar 20244,416.004,433.004,265.004,290.004,219.025,958,800
12 Mar 20244,407.004,440.004,362.004,400.004,327.204,849,300
11 Mar 20244,520.004,521.004,405.004,452.004,378.345,400,000
08 Mar 20244,570.004,601.004,496.004,550.004,474.725,444,100
07 Mar 20244,650.004,679.004,559.004,594.004,517.995,825,400
06 Mar 20244,646.004,704.004,624.004,625.004,548.486,171,000
05 Mar 20244,639.004,677.004,615.004,634.004,557.335,220,500
04 Mar 20244,780.004,787.004,650.004,653.004,576.027,760,800
01 Mar 20244,745.004,809.004,721.004,793.004,713.706,017,700
29 Feb 20244,771.004,876.004,755.004,772.004,693.0510,075,600
28 Feb 20244,730.004,769.004,676.004,718.004,639.945,916,500
27 Feb 20244,764.004,799.004,713.004,728.004,649.785,812,700
26 Feb 20244,812.004,849.004,737.004,797.004,717.645,850,600
22 Feb 20244,845.004,941.004,809.004,840.004,759.926,488,400
21 Feb 20244,800.004,980.004,777.004,845.004,764.848,075,600
20 Feb 20244,793.004,869.004,780.004,824.004,744.195,451,200
19 Feb 20244,775.004,794.004,725.004,772.004,693.053,482,200
16 Feb 20244,765.004,864.004,747.004,767.004,688.136,457,100
15 Feb 20244,791.004,843.004,722.004,775.004,696.005,012,200
14 Feb 20244,705.004,817.004,681.004,811.004,731.406,244,200
13 Feb 20244,593.004,705.004,568.004,699.004,621.266,196,800
09 Feb 20244,615.004,662.004,588.004,595.004,518.988,796,300
08 Feb 20244,901.004,923.004,821.004,825.004,745.175,605,400
07 Feb 20244,809.004,924.004,796.004,895.004,814.017,456,100
06 Feb 20244,828.004,847.004,765.004,768.004,689.127,957,500
05 Feb 20245,069.005,104.004,845.004,845.004,764.8411,283,300
02 Feb 20245,064.005,068.004,947.005,000.004,917.287,605,000
01 Feb 20245,116.005,178.005,090.005,100.005,015.625,144,700
31 Jan 20245,111.005,116.004,987.005,098.005,013.666,945,900
30 Jan 20245,064.005,143.005,032.005,105.005,020.546,494,800
29 Jan 20244,999.005,082.004,955.005,065.004,981.205,438,800
26 Jan 20245,156.005,174.004,965.004,970.004,887.778,315,100
25 Jan 20245,026.005,148.005,003.005,108.005,023.498,393,200
24 Jan 20244,971.005,019.004,920.004,980.004,897.614,626,400
23 Jan 20245,022.005,108.004,956.004,983.004,900.566,946,300
22 Jan 20244,908.005,016.004,808.005,016.004,933.016,872,200
19 Jan 20245,055.005,055.004,873.004,978.004,895.647,191,900
18 Jan 20245,043.005,121.004,978.004,985.004,902.537,784,200
17 Jan 20245,099.005,236.005,018.005,021.004,937.9313,151,100
16 Jan 20244,721.005,100.004,721.005,042.004,958.5810,894,300
15 Jan 20244,721.004,909.004,721.004,899.004,817.953,198,800
12 Jan 20244,672.004,723.004,640.004,708.004,630.116,717,000
11 Jan 20244,648.004,682.004,616.004,641.004,564.225,128,700
10 Jan 20244,646.004,699.004,620.004,637.004,560.285,940,700
09 Jan 20244,649.004,734.004,625.004,668.004,590.777,371,900
05 Jan 20244,764.004,818.004,677.004,758.004,679.288,457,100
04 Jan 20244,620.004,777.004,545.004,730.004,651.7412,509,700
29 Dec 20234,362.004,408.004,334.004,371.004,298.685,243,300
28 Dec 20234,409.004,445.004,338.004,384.004,311.477,188,000
27 Dec 20234,410.004,556.004,389.004,541.004,465.879,808,200
26 Dec 20234,360.004,382.004,269.004,360.004,287.878,322,900
25 Dec 20234,647.004,670.004,269.004,290.004,219.0214,199,000
22 Dec 20234,431.004,590.004,424.004,590.004,514.0612,957,000
21 Dec 20234,325.004,444.004,288.004,426.004,352.7712,613,500
20 Dec 20234,181.004,347.004,134.004,333.004,261.3111,109,800
19 Dec 20234,106.004,200.004,057.004,200.004,130.518,333,500
18 Dec 20234,100.004,169.004,051.004,155.004,086.2614,524,100
15 Dec 20233,753.003,925.003,745.003,911.003,846.299,237,300
14 Dec 20233,841.003,860.003,705.003,705.003,643.705,373,100
13 Dec 20233,923.003,939.003,842.003,862.003,798.103,851,500
12 Dec 20233,953.003,962.003,904.003,919.003,854.163,116,900
11 Dec 20233,903.003,934.003,883.003,918.003,853.183,255,900
08 Dec 20233,906.003,931.003,845.003,863.003,799.095,452,500
07 Dec 20234,050.004,054.003,942.003,942.003,876.785,157,600
06 Dec 20233,998.004,099.003,985.004,060.003,992.835,913,200
05 Dec 20234,052.004,078.004,007.004,050.003,982.994,611,800
04 Dec 20234,013.004,057.003,995.004,052.003,984.965,439,900
01 Dec 20233,999.004,025.003,953.003,992.003,925.954,715,300
30 Nov 20233,895.003,976.003,861.003,974.003,908.256,712,800
29 Nov 20233,946.003,966.003,902.003,902.003,837.444,081,800
28 Nov 20234,023.004,023.003,921.003,980.003,914.154,554,400
27 Nov 20233,970.004,033.003,967.004,009.003,942.675,442,000
24 Nov 20233,940.003,970.003,897.003,957.003,891.534,253,500
22 Nov 20233,900.003,938.003,856.003,932.003,866.955,412,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...