Nippon Yusen Kabushiki Kaisha (FRA:NYK)
Germany · Delayed Price · Currency is EUR 7.90
-0.10 (-1.25%)
At close: Oct 23, 2026
FRA:NYK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Oct 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Oct 21, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Oct 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Oct 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Oct 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | - |
| Oct 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Oct 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Oct 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Oct 8, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.25% | - |
| Oct 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Oct 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Oct 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Oct 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Sep 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| Sep 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| Sep 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Sep 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Sep 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.24% | - |
| Sep 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Sep 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Sep 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Sep 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.13% | - |
| Sep 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Sep 15, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Sep 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Sep 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Sep 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Sep 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| Sep 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Sep 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 4.61% | - |
| Sep 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.18% | - |
| Sep 3, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 5.37% | - |
| Sep 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Sep 1, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Aug 31, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Aug 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.78% | - |
| Aug 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Aug 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Aug 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Aug 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.93% | - |
| Aug 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Aug 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 5.15% | - |
| Aug 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |