Nippon Yusen Kabushiki Kaisha (NPNYY)
OTCMKTS · Delayed Price · Currency is USD
7.48
-0.08 (-0.99%)
Sep 17, 2025, 3:59 PM EDT
NPNYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.52 | 7.54 | 7.48 | 7.48 | 7.48 | -0.99% | 17,038 |
| Sep 16, 2025 | 7.60 | 7.60 | 7.54 | 7.56 | 7.56 | 1.82% | 16,876 |
| Sep 15, 2025 | 7.52 | 7.56 | 7.42 | 7.42 | 7.42 | -0.67% | 7,571 |
| Sep 12, 2025 | 7.59 | 7.59 | 7.46 | 7.47 | 7.47 | -1.58% | 10,450 |
| Sep 11, 2025 | 7.59 | 7.62 | 7.59 | 7.59 | 7.59 | 0.40% | 21,130 |
| Sep 10, 2025 | 7.61 | 7.61 | 7.56 | 7.56 | 7.56 | 1.34% | 6,490 |
| Sep 9, 2025 | 7.49 | 7.51 | 7.46 | 7.46 | 7.46 | -0.93% | 10,858 |
| Sep 8, 2025 | 7.53 | 7.57 | 7.53 | 7.53 | 7.53 | 0.67% | 15,086 |
| Sep 5, 2025 | 7.50 | 7.53 | 7.47 | 7.48 | 7.48 | 2.33% | 6,542 |
| Sep 4, 2025 | 7.37 | 7.44 | 7.30 | 7.31 | 7.31 | 0.97% | 36,136 |
| Sep 3, 2025 | 7.25 | 7.25 | 7.21 | 7.24 | 7.24 | -2.16% | 15,863 |
| Sep 2, 2025 | 7.47 | 7.50 | 7.38 | 7.40 | 7.40 | 2.49% | 270,231 |
| Aug 29, 2025 | 7.22 | 7.24 | 7.20 | 7.22 | 7.22 | -1.63% | 6,766 |
| Aug 28, 2025 | 7.32 | 7.34 | 7.30 | 7.34 | 7.34 | 0.96% | 8,219 |
| Aug 27, 2025 | 7.30 | 7.30 | 7.22 | 7.27 | 7.27 | 0.41% | 7,692 |
| Aug 26, 2025 | 7.23 | 7.26 | 7.22 | 7.24 | 7.24 | 0.04% | 14,645 |
| Aug 25, 2025 | 7.25 | 7.27 | 7.22 | 7.24 | 7.24 | 0.24% | 13,236 |
| Aug 22, 2025 | 7.23 | 7.32 | 7.22 | 7.22 | 7.22 | 1.69% | 8,873 |
| Aug 21, 2025 | 7.22 | 7.27 | 7.08 | 7.10 | 7.10 | -0.28% | 13,277 |
| Aug 20, 2025 | 7.19 | 7.19 | 7.12 | 7.12 | 7.12 | 0.99% | 9,693 |
| Aug 19, 2025 | 7.07 | 7.10 | 7.04 | 7.05 | 7.05 | -0.42% | 10,228 |
| Aug 18, 2025 | 6.97 | 7.09 | 6.89 | 7.08 | 7.08 | -2.07% | 21,239 |
| Aug 15, 2025 | 7.21 | 7.23 | 7.17 | 7.23 | 7.23 | 0.98% | 9,341 |
| Aug 14, 2025 | 6.91 | 7.21 | 6.91 | 7.16 | 7.16 | -1.25% | 155,539 |
| Aug 13, 2025 | 7.24 | 7.27 | 7.24 | 7.25 | 7.25 | 0.64% | 126,578 |
| Aug 12, 2025 | 7.15 | 7.24 | 7.15 | 7.21 | 7.21 | 0.49% | 11,364 |
| Aug 11, 2025 | 7.45 | 7.45 | 7.10 | 7.17 | 7.17 | -0.14% | 13,868 |
| Aug 8, 2025 | 7.23 | 7.25 | 7.14 | 7.18 | 7.18 | 1.84% | 13,916 |
| Aug 7, 2025 | 7.06 | 7.08 | 7.00 | 7.05 | 7.05 | -0.98% | 14,267 |
| Aug 6, 2025 | 6.81 | 7.30 | 6.81 | 7.12 | 7.12 | 1.57% | 11,831 |
| Aug 5, 2025 | 6.94 | 7.12 | 6.90 | 7.01 | 7.01 | -1.82% | 14,827 |
| Aug 4, 2025 | 7.20 | 7.35 | 7.14 | 7.14 | 7.14 | -0.42% | 12,763 |
| Aug 1, 2025 | 6.70 | 7.17 | 6.70 | 7.17 | 7.17 | 3.02% | 10,681 |
| Jul 31, 2025 | 7.20 | 7.20 | 6.96 | 6.96 | 6.96 | -5.42% | 82,329 |
| Jul 30, 2025 | 7.21 | 7.36 | 7.07 | 7.36 | 7.36 | 5.43% | 20,311 |
| Jul 29, 2025 | 7.10 | 7.22 | 6.97 | 6.98 | 6.98 | -2.79% | 23,713 |
| Jul 28, 2025 | 7.26 | 7.41 | 7.12 | 7.18 | 7.18 | -2.71% | 78,089 |
| Jul 25, 2025 | 7.43 | 7.47 | 7.30 | 7.38 | 7.38 | 0.41% | 29,487 |
| Jul 24, 2025 | 7.39 | 7.44 | 7.30 | 7.35 | 7.35 | - | 115,316 |
| Jul 23, 2025 | 7.24 | 7.35 | 7.24 | 7.35 | 7.35 | 1.52% | 144,144 |
| Jul 22, 2025 | 7.15 | 7.24 | 7.06 | 7.24 | 7.24 | 2.55% | 20,270 |
| Jul 21, 2025 | 7.11 | 7.24 | 7.06 | 7.06 | 7.06 | 0.86% | 23,126 |
| Jul 18, 2025 | 7.24 | 7.24 | 7.00 | 7.00 | 7.00 | -1.27% | 51,574 |
| Jul 17, 2025 | 7.05 | 7.22 | 6.90 | 7.09 | 7.09 | -0.18% | 25,375 |
| Jul 16, 2025 | 7.04 | 7.18 | 6.90 | 7.10 | 7.10 | 0.89% | 23,573 |
| Jul 15, 2025 | 7.17 | 7.17 | 6.98 | 7.04 | 7.04 | -0.56% | 20,805 |
| Jul 14, 2025 | 7.12 | 7.15 | 7.08 | 7.08 | 7.08 | 0.31% | 31,214 |
| Jul 11, 2025 | 7.09 | 7.13 | 7.05 | 7.06 | 7.06 | 0.54% | 22,404 |
| Jul 10, 2025 | 7.10 | 7.23 | 6.97 | 7.02 | 7.02 | -1.96% | 20,931 |
| Jul 9, 2025 | 7.20 | 7.32 | 7.08 | 7.16 | 7.16 | 1.42% | 32,245 |