Nippon Yusen Kabushiki Kaisha (NPNYY)
OTCMKTS · Delayed Price · Currency is USD
6.23
-0.03 (-0.48%)
Dec 12, 2025, 4:00 PM EST
NPNYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 6.23 | 6.28 | 6.12 | 6.26 | 6.26 | 1.26% | 131,253 |
| Dec 10, 2025 | 6.10 | 6.20 | 6.05 | 6.18 | 6.18 | 0.68% | 68,185 |
| Dec 9, 2025 | 6.18 | 6.20 | 6.13 | 6.14 | 6.14 | 0.16% | 122,587 |
| Dec 8, 2025 | 6.17 | 6.18 | 6.10 | 6.13 | 6.13 | -1.13% | 105,037 |
| Dec 5, 2025 | 6.44 | 6.44 | 6.17 | 6.20 | 6.20 | -1.27% | 84,902 |
| Dec 4, 2025 | 6.24 | 6.33 | 6.24 | 6.28 | 6.28 | 1.29% | 96,639 |
| Dec 3, 2025 | 6.15 | 6.24 | 6.15 | 6.20 | 6.20 | -1.59% | 98,229 |
| Dec 2, 2025 | 6.34 | 6.34 | 6.28 | 6.30 | 6.30 | -0.63% | 144,723 |
| Dec 1, 2025 | 6.59 | 6.59 | 6.32 | 6.34 | 6.34 | 0.57% | 138,629 |
| Nov 28, 2025 | 6.32 | 6.34 | 6.29 | 6.30 | 6.30 | 0.10% | 22,323 |
| Nov 26, 2025 | 6.28 | 6.38 | 6.22 | 6.30 | 6.30 | -0.35% | 44,906 |
| Nov 25, 2025 | 6.45 | 6.45 | 6.25 | 6.32 | 6.32 | -0.63% | 95,604 |
| Nov 24, 2025 | 6.36 | 6.36 | 6.26 | 6.36 | 6.36 | 0.79% | 157,841 |
| Nov 21, 2025 | 6.32 | 6.35 | 6.29 | 6.31 | 6.31 | 1.94% | 128,243 |
| Nov 20, 2025 | 6.22 | 6.37 | 6.17 | 6.19 | 6.19 | -0.64% | 169,151 |
| Nov 19, 2025 | 6.28 | 6.28 | 6.23 | 6.23 | 6.23 | -0.80% | 86,925 |
| Nov 18, 2025 | 6.28 | 6.30 | 6.24 | 6.28 | 6.28 | -0.87% | 122,664 |
| Nov 17, 2025 | 6.41 | 6.41 | 6.31 | 6.34 | 6.34 | -1.17% | 204,805 |
| Nov 14, 2025 | 6.60 | 6.60 | 6.41 | 6.41 | 6.41 | 0.94% | 333,655 |
| Nov 13, 2025 | 6.48 | 6.53 | 6.35 | 6.35 | 6.35 | -2.31% | 122,108 |
| Nov 12, 2025 | 6.65 | 6.65 | 6.46 | 6.50 | 6.50 | 1.40% | 30,424 |
| Nov 11, 2025 | 6.50 | 6.50 | 6.39 | 6.41 | 6.41 | -1.84% | 63,243 |
| Nov 10, 2025 | 6.72 | 6.72 | 6.52 | 6.53 | 6.53 | -1.66% | 106,408 |
| Nov 7, 2025 | 6.54 | 6.91 | 6.54 | 6.64 | 6.64 | 3.91% | 142,528 |
| Nov 6, 2025 | 6.53 | 6.64 | 6.39 | 6.39 | 6.39 | -4.34% | 125,757 |
| Nov 5, 2025 | 6.77 | 6.77 | 6.67 | 6.68 | 6.68 | - | 104,747 |
| Nov 4, 2025 | 6.79 | 6.85 | 6.65 | 6.68 | 6.68 | -4.02% | 151,986 |
| Nov 3, 2025 | 6.95 | 7.20 | 6.92 | 6.96 | 6.96 | 0.14% | 46,872 |
| Oct 31, 2025 | 6.64 | 6.95 | 6.64 | 6.95 | 6.95 | 0.43% | 119,347 |
| Oct 30, 2025 | 6.92 | 6.94 | 6.89 | 6.92 | 6.92 | 1.02% | 109,178 |
| Oct 29, 2025 | 6.89 | 6.91 | 6.83 | 6.85 | 6.85 | -1.58% | 99,674 |
| Oct 28, 2025 | 6.91 | 6.96 | 6.88 | 6.96 | 6.96 | 0.91% | 36,431 |
| Oct 27, 2025 | 6.86 | 6.90 | 6.86 | 6.90 | 6.90 | 1.43% | 60,410 |
| Oct 24, 2025 | 6.75 | 6.81 | 6.75 | 6.80 | 6.80 | 0.59% | 42,154 |
| Oct 23, 2025 | 6.68 | 6.76 | 6.68 | 6.76 | 6.76 | 1.11% | 76,336 |
| Oct 22, 2025 | 7.02 | 7.02 | 6.65 | 6.69 | 6.69 | -0.51% | 29,499 |
| Oct 21, 2025 | 6.70 | 6.73 | 6.67 | 6.72 | 6.72 | -1.03% | 80,266 |
| Oct 20, 2025 | 6.75 | 6.79 | 6.74 | 6.79 | 6.79 | 1.09% | 65,317 |
| Oct 17, 2025 | 6.70 | 6.72 | 6.69 | 6.72 | 6.72 | 1.77% | 54,691 |
| Oct 16, 2025 | 6.76 | 6.76 | 6.59 | 6.60 | 6.60 | 0.15% | 63,299 |
| Oct 15, 2025 | 6.62 | 6.64 | 6.57 | 6.59 | 6.59 | -0.15% | 38,277 |
| Oct 14, 2025 | 6.35 | 6.64 | 6.35 | 6.60 | 6.60 | 3.45% | 111,663 |
| Oct 13, 2025 | 6.43 | 6.47 | 6.38 | 6.38 | 6.38 | - | 130,554 |
| Oct 10, 2025 | 6.42 | 6.45 | 6.36 | 6.38 | 6.38 | -2.03% | 37,225 |
| Oct 9, 2025 | 6.68 | 6.68 | 6.49 | 6.51 | 6.51 | -2.37% | 97,102 |
| Oct 8, 2025 | 6.75 | 6.75 | 6.67 | 6.67 | 6.67 | -1.19% | 83,273 |
| Oct 7, 2025 | 6.75 | 6.84 | 6.75 | 6.75 | 6.75 | -0.74% | 45,956 |
| Oct 6, 2025 | 6.80 | 6.83 | 6.80 | 6.80 | 6.80 | -1.02% | 50,946 |
| Oct 3, 2025 | 6.86 | 6.89 | 6.85 | 6.87 | 6.87 | 0.44% | 63,545 |
| Oct 2, 2025 | 6.84 | 6.87 | 6.82 | 6.84 | 6.84 | 0.74% | 24,791 |