Singapore markets close in 1 hour 4 minutes

Nippon Yusen Kabushiki Kaisha (9101.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,960.00+127.00 (+2.63%)
At close: 03:15PM JST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20244,763.004,960.004,761.004,960.004,960.006,169,500
01 Jul 20244,747.004,866.004,741.004,833.004,833.005,712,100
28 Jun 20244,630.004,686.004,610.004,682.004,682.003,754,500
27 Jun 20244,610.004,654.004,582.004,586.004,586.003,125,300
26 Jun 20244,622.004,637.004,591.004,594.004,594.003,453,400
25 Jun 20244,660.004,723.004,632.004,649.004,649.004,052,400
24 Jun 20244,654.004,700.004,617.004,617.004,617.003,086,100
21 Jun 20244,651.004,713.004,619.004,638.004,638.006,648,000
20 Jun 20244,681.004,685.004,570.004,596.004,596.005,036,100
19 Jun 20244,809.004,821.004,697.004,703.004,703.003,184,500
18 Jun 20244,740.004,794.004,687.004,792.004,792.004,048,200
17 Jun 20244,730.004,810.004,676.004,677.004,677.003,053,800
14 Jun 20244,657.004,810.004,638.004,777.004,777.005,742,500
13 Jun 20244,757.004,758.004,620.004,639.004,639.005,531,200
12 Jun 20244,775.004,790.004,718.004,742.004,742.005,181,100
11 Jun 20244,949.005,064.004,845.004,845.004,845.008,516,800
10 Jun 20245,050.005,057.004,931.004,950.004,950.004,523,900
07 Jun 20245,004.005,119.005,001.005,050.005,050.004,090,300
06 Jun 20244,895.005,079.004,873.005,015.005,015.006,168,100
05 Jun 20245,025.005,034.004,859.004,891.004,891.004,714,600
04 Jun 20245,088.005,138.005,017.005,049.005,049.004,416,200
03 Jun 20245,015.005,119.005,000.005,119.005,119.003,771,600
31 May 20244,990.005,065.004,951.004,985.004,985.008,882,400
30 May 20245,045.005,047.004,956.005,011.005,011.009,982,200
29 May 20245,168.005,171.005,079.005,084.005,084.006,175,700
28 May 20245,098.005,215.005,067.005,198.005,198.007,818,400
27 May 20245,005.005,129.005,003.005,059.005,059.007,102,800
24 May 20244,857.004,915.004,842.004,899.004,899.002,976,000
23 May 20244,881.004,928.004,862.004,884.004,884.003,233,800
22 May 20244,948.004,962.004,852.004,875.004,875.005,282,900
21 May 20244,977.005,038.004,958.004,995.004,995.004,698,200
20 May 20244,933.004,984.004,903.004,977.004,977.005,553,900
17 May 20244,842.004,933.004,822.004,933.004,933.006,843,600
16 May 20244,790.004,842.004,715.004,822.004,822.005,893,200
15 May 20244,780.004,834.004,761.004,811.004,811.005,538,000
14 May 20244,690.004,772.004,667.004,765.004,765.006,845,900
13 May 20244,660.004,691.004,563.004,636.004,636.005,204,700
10 May 20244,511.004,664.004,490.004,648.004,648.008,891,900
09 May 20244,431.004,463.004,327.004,429.004,429.007,749,600
08 May 20244,316.004,545.004,217.004,480.004,480.0016,418,200
07 May 20244,275.004,305.004,224.004,305.004,305.003,639,800
02 May 20244,339.004,339.004,271.004,285.004,285.002,799,500
01 May 20244,440.004,446.004,293.004,324.004,324.004,569,700
30 Apr 20244,400.004,485.004,326.004,466.004,466.0010,741,000
26 Apr 20244,116.004,208.004,102.004,205.004,205.002,899,300
25 Apr 20244,180.004,191.004,109.004,109.004,109.002,171,700
24 Apr 20244,150.004,195.004,131.004,172.004,172.003,106,700
23 Apr 20244,273.004,275.004,137.004,146.004,146.004,328,200
22 Apr 20244,172.004,262.004,133.004,237.004,237.005,300,700
19 Apr 20244,114.004,233.004,038.004,153.004,153.008,782,800
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 202480 Dividend
27 Mar 20244,280.004,324.004,226.004,231.004,151.005,651,000
26 Mar 20244,186.004,193.004,153.004,171.004,092.134,283,700
25 Mar 20244,245.004,245.004,151.004,183.004,103.915,283,200
22 Mar 20244,230.004,272.004,206.004,244.004,163.756,075,000
21 Mar 20244,308.004,312.004,226.004,226.004,146.098,896,600
19 Mar 20244,415.004,463.004,287.004,351.004,268.737,023,700
18 Mar 20244,385.004,455.004,357.004,429.004,345.265,576,800
15 Mar 20244,320.004,323.004,244.004,319.004,237.3410,702,500
14 Mar 20244,329.004,348.004,278.004,330.004,248.134,012,100
13 Mar 20244,416.004,433.004,265.004,290.004,208.885,958,800
12 Mar 20244,407.004,440.004,362.004,400.004,316.804,849,300
11 Mar 20244,520.004,521.004,405.004,452.004,367.825,400,000
08 Mar 20244,570.004,601.004,496.004,550.004,463.975,444,100
07 Mar 20244,650.004,679.004,559.004,594.004,507.145,825,400
06 Mar 20244,646.004,704.004,624.004,625.004,537.556,171,000
05 Mar 20244,639.004,677.004,615.004,634.004,546.385,220,500
04 Mar 20244,780.004,787.004,650.004,653.004,565.027,760,800
01 Mar 20244,745.004,809.004,721.004,793.004,702.376,017,700
29 Feb 20244,771.004,876.004,755.004,772.004,681.7710,075,600
28 Feb 20244,730.004,769.004,676.004,718.004,628.795,916,500
27 Feb 20244,764.004,799.004,713.004,728.004,638.605,812,700
26 Feb 20244,812.004,849.004,737.004,797.004,706.305,850,600
22 Feb 20244,845.004,941.004,809.004,840.004,748.486,488,400
21 Feb 20244,800.004,980.004,777.004,845.004,753.398,075,600
20 Feb 20244,793.004,869.004,780.004,824.004,732.795,451,200
19 Feb 20244,775.004,794.004,725.004,772.004,681.773,482,200
16 Feb 20244,765.004,864.004,747.004,767.004,676.876,457,100
15 Feb 20244,791.004,843.004,722.004,775.004,684.715,012,200
14 Feb 20244,705.004,817.004,681.004,811.004,720.036,244,200
13 Feb 20244,593.004,705.004,568.004,699.004,610.156,196,800
09 Feb 20244,615.004,662.004,588.004,595.004,508.128,796,300
08 Feb 20244,901.004,923.004,821.004,825.004,733.775,605,400
07 Feb 20244,809.004,924.004,796.004,895.004,802.447,456,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...