Tokyo - Delayed Quote JPY

Nippon Yusen Kabushiki Kaisha (9101.T)

5,061.00
+108.00
+(2.18%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20254,964.005,095.004,962.005,061.005,061.003,712,400
Jun 9, 20255,009.005,025.004,940.004,953.004,953.002,627,800
Jun 6, 20255,011.005,015.004,917.004,953.004,953.003,124,000
Jun 5, 20255,170.005,179.004,941.004,941.004,941.005,880,600
Jun 4, 20255,198.005,248.005,178.005,180.005,180.002,473,600
Jun 3, 20255,153.005,192.005,118.005,192.005,192.002,326,300
Jun 2, 20255,272.005,279.005,141.005,154.005,154.003,335,100
May 30, 20255,192.005,276.005,186.005,271.005,271.004,312,200
May 29, 20255,227.005,255.005,200.005,225.005,225.002,565,600
May 28, 20255,210.005,246.005,190.005,208.005,208.002,668,400
May 27, 20255,199.005,218.005,162.005,216.005,216.001,978,100
May 26, 20255,219.005,228.005,176.005,184.005,184.002,091,200
May 23, 20255,227.005,233.005,191.005,219.005,219.002,642,900
May 22, 20255,186.005,262.005,164.005,242.005,242.003,032,600
May 21, 20255,170.005,220.005,154.005,207.005,207.002,903,300
May 20, 20255,146.005,163.005,094.005,130.005,130.003,162,000
May 19, 20255,225.005,245.005,119.005,119.005,119.003,486,400
May 16, 20255,196.005,289.005,183.005,274.005,274.005,631,300
May 15, 20255,192.005,223.005,143.005,184.005,184.005,451,200
May 14, 20255,095.005,103.005,004.005,068.005,068.003,732,600
May 13, 20255,156.005,184.005,052.005,135.005,135.008,194,600
May 12, 20254,835.004,941.004,835.004,940.004,940.004,294,400
May 9, 20254,870.004,947.004,812.004,832.004,832.005,558,500
May 8, 20254,700.004,926.004,570.004,892.004,892.0013,902,300
May 7, 20254,660.004,719.004,626.004,679.004,679.004,558,800
May 2, 20254,625.004,704.004,621.004,662.004,662.005,163,300
May 1, 20254,630.004,666.004,571.004,617.004,617.005,486,800
Apr 30, 20254,897.004,913.004,372.004,650.004,650.0016,062,300
Apr 28, 20254,799.004,897.004,790.004,866.004,866.004,691,500
Apr 25, 20254,742.004,792.004,733.004,792.004,792.004,070,300
Apr 24, 20254,667.004,722.004,655.004,688.004,688.004,206,400
Apr 23, 20254,546.004,594.004,528.004,594.004,594.003,799,700
Apr 22, 20254,422.004,500.004,397.004,476.004,476.003,967,900
Apr 21, 20254,490.004,519.004,402.004,458.004,458.003,803,800
Apr 18, 20254,488.004,578.004,480.004,558.004,558.003,820,700
Apr 17, 20254,403.004,456.004,387.004,442.004,442.002,677,500
Apr 16, 20254,550.004,564.004,395.004,412.004,412.003,639,300
Apr 15, 20254,580.004,626.004,559.004,559.004,559.002,768,900
Apr 14, 20254,620.004,632.004,550.004,550.004,550.003,258,700
Apr 11, 20254,467.004,628.004,444.004,600.004,600.004,617,400
Apr 10, 20254,750.004,757.004,570.004,643.004,643.005,668,100
Apr 9, 20254,420.004,424.004,261.004,334.004,334.007,274,000
Apr 8, 20254,400.004,499.004,382.004,482.004,482.006,556,200
Apr 7, 20254,265.004,385.004,133.004,239.004,239.0013,349,300
Apr 4, 20254,500.004,573.004,394.004,545.004,545.008,961,500
Apr 3, 20254,750.004,794.004,577.004,637.004,637.007,925,500
Apr 2, 20254,880.004,919.004,839.004,910.004,910.003,068,800
Apr 1, 20254,983.005,001.004,898.004,914.004,914.003,644,500
Mar 31, 20254,938.004,953.004,885.004,921.004,921.004,647,100
Mar 28, 20255,082.005,140.005,020.005,038.005,038.005,886,700
Mar 27, 20255,331.005,334.005,250.005,272.005,272.007,843,400
Mar 26, 20255,315.005,354.005,302.005,332.005,332.005,559,700
Mar 25, 20255,290.005,306.005,252.005,285.005,285.003,865,500
Mar 24, 20255,290.005,319.005,236.005,266.005,266.004,115,800
Mar 21, 20255,253.005,284.005,227.005,230.005,230.009,022,100
Mar 19, 20255,300.005,321.005,280.005,285.005,285.003,725,400
Mar 18, 20255,265.005,308.005,237.005,288.005,288.003,567,600
Mar 17, 20255,320.005,324.005,251.005,271.005,271.003,609,400
Mar 14, 20255,285.005,364.005,228.005,273.005,273.004,851,800
Mar 13, 20255,259.005,326.005,234.005,320.005,320.003,628,700
Mar 12, 20255,240.005,247.005,190.005,238.005,238.004,035,400
Mar 11, 20255,241.005,304.005,204.005,294.005,294.004,110,600
Mar 10, 20255,310.005,329.005,236.005,270.005,270.003,303,000
Mar 7, 20255,300.005,312.005,256.005,293.005,293.003,789,200
Mar 6, 20255,350.005,350.005,285.005,333.005,333.003,712,200
Mar 5, 20255,332.005,388.005,317.005,340.005,340.004,422,200
Mar 4, 20255,260.005,342.005,185.005,341.005,341.005,742,600
Mar 3, 20255,285.005,313.005,268.005,306.005,306.003,027,400
Feb 28, 20255,311.005,335.005,234.005,269.005,269.005,492,000
Feb 27, 20255,312.005,359.005,281.005,354.005,354.004,380,300
Feb 26, 20255,248.005,314.005,199.005,307.005,307.003,705,400
Feb 25, 20255,183.005,262.005,163.005,236.005,236.004,313,900
Feb 21, 20255,230.005,249.005,180.005,185.005,185.004,458,500
Feb 20, 20255,254.005,316.005,222.005,257.005,257.004,855,700
Feb 19, 20255,212.005,335.005,188.005,213.005,213.004,648,900
Feb 18, 20255,203.005,238.005,148.005,206.005,206.003,500,500
Feb 17, 20255,299.005,304.005,202.005,223.005,223.003,955,500
Feb 14, 20255,314.005,358.005,274.005,315.005,315.004,056,400
Feb 13, 20255,280.005,311.005,217.005,311.005,311.004,111,000
Feb 12, 20255,316.005,389.005,234.005,272.005,272.008,004,400
Feb 10, 20255,200.005,269.005,166.005,194.005,194.004,858,900
Feb 7, 20255,092.005,184.005,060.005,183.005,183.005,319,100
Feb 6, 20255,091.005,179.005,074.005,131.005,131.008,854,100
Feb 5, 20254,902.005,105.004,889.005,066.005,066.0012,840,800
Feb 4, 20254,860.004,970.004,831.004,867.004,867.004,222,800
Feb 3, 20254,869.004,887.004,808.004,833.004,833.004,368,500
Jan 31, 20254,812.004,906.004,793.004,884.004,884.004,721,200
Jan 30, 20254,795.004,822.004,773.004,813.004,813.002,222,600
Jan 29, 20254,770.004,790.004,704.004,777.004,777.004,654,300
Jan 28, 20254,849.004,861.004,806.004,811.004,811.002,462,600
Jan 27, 20254,848.004,866.004,790.004,832.004,832.003,743,800
Jan 24, 20254,793.004,836.004,761.004,818.004,818.003,702,400
Jan 23, 20254,707.004,782.004,685.004,746.004,746.004,388,500
Jan 22, 20254,809.004,840.004,705.004,705.004,705.005,455,400
Jan 21, 20254,759.004,801.004,742.004,788.004,788.004,678,700
Jan 20, 20254,755.004,768.004,717.004,742.004,742.004,312,400
Jan 17, 20254,771.004,806.004,708.004,757.004,757.004,797,200
Jan 16, 20254,878.004,880.004,791.004,791.004,791.006,039,400
Jan 15, 20254,949.004,959.004,887.004,905.004,905.003,286,000
Jan 14, 20254,979.005,008.004,885.004,915.004,915.005,417,600
Jan 10, 20255,062.005,081.004,964.004,973.004,973.005,369,800
Jan 9, 20255,345.005,348.005,053.005,062.005,062.009,690,400
Jan 8, 20255,235.005,357.005,193.005,337.005,337.006,044,600
Jan 7, 20255,323.005,324.005,140.005,207.005,207.006,374,500
Jan 6, 20255,299.005,348.005,247.005,340.005,340.004,303,700
Dec 30, 20245,230.005,345.005,229.005,273.005,273.004,629,800
Dec 27, 20245,204.005,239.005,171.005,223.005,223.004,095,700
Dec 26, 20245,183.005,230.005,180.005,218.005,218.002,910,000
Dec 25, 20245,144.005,176.005,113.005,176.005,176.003,204,700
Dec 24, 20245,040.005,120.005,029.005,120.005,120.002,947,400
Dec 23, 20245,055.005,072.004,974.004,997.004,997.003,762,100
Dec 20, 20245,150.005,250.005,055.005,055.005,055.007,999,200
Dec 19, 20245,001.005,144.005,001.005,122.005,122.005,500,700
Dec 18, 20245,110.005,149.005,016.005,030.005,030.004,834,400
Dec 17, 20245,140.005,181.005,061.005,096.005,096.005,283,500
Dec 16, 20245,110.005,140.005,043.005,114.005,114.004,214,700
Dec 13, 20245,009.005,122.005,004.005,122.005,122.006,122,600
Dec 12, 20245,002.005,041.004,956.005,020.005,020.005,507,800
Dec 11, 20244,949.004,989.004,912.004,986.004,986.003,606,300
Dec 10, 20244,950.004,978.004,923.004,928.004,928.002,495,000
Dec 9, 20244,900.004,960.004,875.004,900.004,900.003,683,500
Dec 6, 20244,910.004,924.004,858.004,868.004,868.003,305,300
Dec 5, 20244,985.005,017.004,881.004,900.004,900.004,192,900
Dec 4, 20245,020.005,039.004,938.004,990.004,990.003,317,000
Dec 3, 20244,950.005,036.004,950.005,020.005,020.007,066,600
Dec 2, 20244,820.004,903.004,819.004,835.004,835.004,048,900
Nov 29, 20244,800.004,868.004,796.004,796.004,796.003,636,900
Nov 28, 20244,768.004,831.004,751.004,824.004,824.003,298,600
Nov 27, 20244,852.004,884.004,765.004,800.004,800.005,341,100
Nov 26, 20244,924.004,973.004,850.004,872.004,872.005,357,300
Nov 25, 20244,994.005,021.004,956.004,973.004,973.007,140,100
Nov 22, 20244,990.005,069.004,963.004,975.004,975.005,061,300
Nov 21, 20245,028.005,052.004,971.005,037.005,037.003,840,900
Nov 20, 20245,069.005,098.004,997.005,028.005,028.003,574,100
Nov 19, 20245,041.005,086.004,975.005,080.005,080.005,153,200
Nov 18, 20244,956.005,080.004,935.005,073.005,073.005,425,500
Nov 15, 20244,898.004,999.004,884.004,983.004,983.006,329,400
Nov 14, 20244,950.004,962.004,850.004,850.004,850.005,373,800
Nov 13, 20244,855.004,929.004,828.004,929.004,929.005,267,900
Nov 12, 20244,873.004,917.004,840.004,875.004,875.004,418,800
Nov 11, 20244,890.004,942.004,867.004,873.004,873.004,522,800
Nov 8, 20244,880.004,916.004,831.004,876.004,876.006,164,400
Nov 7, 20244,860.004,918.004,803.004,834.004,834.009,792,400
Nov 6, 20245,154.005,183.004,802.004,837.004,837.0017,360,100
Nov 5, 20245,098.005,114.005,021.005,033.005,033.004,612,400
Nov 1, 20245,140.005,179.005,055.005,066.005,066.005,803,900
Oct 31, 20245,164.005,210.005,034.005,138.005,138.008,999,200
Oct 30, 20245,092.005,145.005,039.005,108.005,108.0016,926,600
Oct 29, 20245,054.005,130.005,054.005,070.005,070.003,695,400
Oct 28, 20244,955.005,095.004,953.005,041.005,041.004,785,100
Oct 25, 20245,130.005,188.004,935.004,945.004,945.006,242,400
Oct 24, 20245,142.005,170.005,053.005,139.005,139.004,343,800
Oct 23, 20245,253.005,279.005,132.005,192.005,192.006,585,100
Oct 22, 20245,235.005,338.005,153.005,299.005,299.009,048,300
Oct 21, 20245,205.005,269.005,123.005,238.005,238.006,700,500
Oct 18, 20245,106.005,164.005,062.005,142.005,142.006,680,400
Oct 17, 20244,980.005,114.004,951.005,114.005,114.008,462,500
Oct 16, 20244,950.004,968.004,917.004,938.004,938.003,423,200
Oct 15, 20244,881.004,971.004,879.004,971.004,971.005,026,700
Oct 11, 20244,868.004,910.004,857.004,872.004,872.005,996,000
Oct 10, 20244,925.004,949.004,882.004,900.004,900.004,400,400
Oct 9, 20244,850.004,922.004,840.004,919.004,919.004,707,100
Oct 8, 20244,950.004,969.004,881.004,898.004,898.005,664,700
Oct 7, 20244,977.005,025.004,935.004,974.004,974.008,962,700
Oct 4, 20245,100.005,138.004,940.004,969.004,969.0021,397,500
Oct 3, 20245,415.005,543.005,403.005,485.005,485.007,722,500
Oct 2, 20245,383.005,499.005,271.005,296.005,296.007,616,500
Oct 1, 20245,309.005,344.005,241.005,314.005,314.005,903,100
Sep 30, 20245,154.005,285.005,140.005,220.005,220.005,444,600
Sep 27, 2024 130 Dividend
Sep 27, 20245,232.005,324.005,174.005,314.005,314.007,459,800
Sep 26, 20245,275.005,350.005,193.005,350.005,220.008,197,200
Sep 25, 20245,220.005,272.005,153.005,236.005,108.775,244,400
Sep 24, 20245,155.005,227.005,093.005,227.005,099.996,836,800
Sep 20, 20245,115.005,133.005,027.005,058.004,935.106,890,100
Sep 19, 20244,920.005,093.004,920.005,085.004,961.447,651,500
Sep 18, 20244,897.004,897.004,788.004,832.004,714.594,304,400
Sep 17, 20244,770.004,914.004,761.004,836.004,718.498,311,300
Sep 13, 20244,628.004,707.004,611.004,685.004,571.164,097,200
Sep 12, 20244,665.004,734.004,595.004,655.004,541.895,349,000
Sep 11, 20244,586.004,626.004,474.004,514.004,404.315,384,700
Sep 10, 20244,751.004,770.004,620.004,630.004,517.504,909,800
Sep 9, 20244,657.004,735.004,635.004,700.004,585.795,654,600
Sep 6, 20244,860.004,875.004,757.004,797.004,680.444,088,500
Sep 5, 20244,900.004,959.004,829.004,845.004,727.274,976,000
Sep 4, 20244,935.005,037.004,925.004,927.004,807.286,063,200
Sep 3, 20245,185.005,187.005,050.005,055.004,932.174,956,000
Sep 2, 20245,313.005,323.005,129.005,153.005,027.796,640,500
Aug 30, 20245,191.005,280.005,169.005,273.005,144.876,299,400
Aug 29, 20245,086.005,196.005,072.005,172.005,046.334,510,500
Aug 28, 20245,115.005,154.005,061.005,086.004,962.423,326,200
Aug 27, 20245,020.005,133.005,015.005,086.004,962.423,294,800
Aug 26, 20245,030.005,057.004,995.005,046.004,923.393,634,000
Aug 23, 20245,115.005,228.005,064.005,078.004,954.616,110,000
Aug 22, 20245,072.005,109.005,055.005,106.004,981.933,662,100
Aug 21, 20244,991.005,079.004,976.005,079.004,955.584,469,200
Aug 20, 20245,035.005,082.004,961.005,045.004,922.415,134,000
Aug 19, 20244,969.005,140.004,951.005,015.004,893.147,259,000
Aug 16, 20244,990.005,064.004,903.004,980.004,858.996,554,900
Aug 15, 20244,810.004,929.004,779.004,929.004,809.235,440,600
Aug 14, 20244,738.004,815.004,692.004,814.004,697.025,548,600
Aug 13, 20244,610.004,719.004,580.004,719.004,604.335,136,300
Aug 9, 20244,559.004,591.004,457.004,526.004,416.025,829,500
Aug 8, 20244,451.004,604.004,413.004,489.004,379.926,291,400
Aug 7, 20244,400.004,628.004,367.004,506.004,396.518,480,100
Aug 6, 20244,348.004,633.004,310.004,535.004,424.8010,946,200
Aug 5, 20244,300.004,334.003,971.003,998.003,900.8512,978,600
Aug 2, 20244,675.004,698.004,533.004,596.004,484.327,860,800
Aug 1, 20244,883.004,904.004,805.004,815.004,698.005,480,900
Jul 31, 20244,698.004,906.004,645.004,899.004,779.967,784,300
Jul 30, 20244,730.004,755.004,663.004,726.004,611.164,334,700
Jul 29, 20244,602.004,682.004,545.004,682.004,568.233,964,100
Jul 26, 20244,628.004,703.004,560.004,597.004,485.304,870,300
Jul 25, 20244,600.004,659.004,567.004,620.004,507.745,362,600
Jul 24, 20244,818.004,870.004,695.004,695.004,580.927,703,400
Jul 23, 20244,741.004,830.004,688.004,825.004,707.7615,025,200
Jul 22, 20244,514.004,539.004,451.004,461.004,352.603,853,300
Jul 19, 20244,621.004,633.004,534.004,566.004,455.053,186,500
Jul 18, 20244,643.004,677.004,596.004,622.004,509.693,028,200
Jul 17, 20244,713.004,724.004,650.004,651.004,537.982,619,700
Jul 16, 20244,702.004,748.004,660.004,668.004,554.573,662,400
Jul 12, 20244,690.004,750.004,659.004,663.004,549.695,228,900
Jul 11, 20244,830.004,844.004,782.004,782.004,665.804,304,200
Jul 10, 20244,763.004,830.004,755.004,801.004,684.344,483,400
Jul 9, 20244,741.004,753.004,692.004,713.004,598.485,057,100
Jul 8, 20244,898.004,923.004,775.004,792.004,675.567,337,000
Jul 5, 20245,055.005,069.004,900.004,923.004,803.385,867,200
Jul 4, 20245,025.005,199.005,014.005,094.004,970.227,354,700
Jul 3, 20244,980.005,070.004,904.005,047.004,924.366,721,600
Jul 2, 20244,763.004,960.004,761.004,960.004,839.486,169,500
Jul 1, 20244,747.004,866.004,741.004,833.004,715.565,712,100
Jun 28, 20244,630.004,686.004,610.004,682.004,568.233,754,500
Jun 27, 20244,610.004,654.004,582.004,586.004,474.563,125,300
Jun 26, 20244,622.004,637.004,591.004,594.004,482.373,453,400
Jun 25, 20244,660.004,723.004,632.004,649.004,536.034,052,400
Jun 24, 20244,654.004,700.004,617.004,617.004,504.813,086,100
Jun 21, 20244,651.004,713.004,619.004,638.004,525.306,648,000
Jun 20, 20244,681.004,685.004,570.004,596.004,484.325,036,100
Jun 19, 20244,809.004,821.004,697.004,703.004,588.723,184,500
Jun 18, 20244,740.004,794.004,687.004,792.004,675.564,048,200
Jun 17, 20244,730.004,810.004,676.004,677.004,563.353,053,800
Jun 14, 20244,657.004,810.004,638.004,777.004,660.925,742,500
Jun 13, 20244,757.004,758.004,620.004,639.004,526.285,531,200
Jun 12, 20244,775.004,790.004,718.004,742.004,626.775,181,100
Jun 11, 20244,949.005,064.004,845.004,845.004,727.278,516,800
Jun 10, 20245,050.005,057.004,931.004,950.004,829.724,523,900

Related Tickers

9104.T Mitsui O.S.K. Lines, Ltd.
4,898.00
+0.99%
 
9107.T Kawasaki Kisen Kaisha, Ltd.
2,068.00
+0.85%
 
STST.OL Stainless Tankers ASA
51.60
-0.39%
 
HLAGF Hapag-Lloyd Aktiengesellschaft
186.35
+7.42%
 
6198.HK Qingdao Port International Co., Ltd.
6.780
+1.65%
 
011200.KS HMM Co.,Ltd
22,350.00
+0.90%
 
2020.OL 2020 Bulkers Ltd.
124.90
-0.40%
 
HLAG.DE Hapag-Lloyd Aktiengesellschaft
144.70
+0.28%
 
OET.OL Okeanis Eco Tankers Corp.
222.00
-0.89%
 
EDRY EuroDry Ltd.
8.40
+0.12%