Nippon Yusen Kabushiki Kaisha (NPNYY)
OTCMKTS
· Delayed Price · Currency is USD
7.08
+0.02 (0.31%)
Jul 14, 2025, 3:58 PM EDT
NPNYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 7.07 | 7.11 | 7.02 | 7.06 | 7.06 | 1.58% | 29,605 |
| Jul 7, 2025 | 7.20 | 7.20 | 6.92 | 6.95 | 6.95 | -4.14% | 35,788 |
| Jul 3, 2025 | 7.40 | 7.53 | 7.25 | 7.25 | 7.25 | -0.55% | 17,816 |
| Jul 2, 2025 | 7.49 | 7.49 | 7.23 | 7.29 | 7.29 | -1.49% | 36,435 |
| Jul 1, 2025 | 7.46 | 7.46 | 7.16 | 7.40 | 7.40 | 2.07% | 29,065 |
| Jun 30, 2025 | 7.25 | 7.25 | 7.17 | 7.25 | 7.25 | -1.09% | 26,068 |
| Jun 27, 2025 | 7.22 | 7.33 | 7.18 | 7.33 | 7.33 | 3.39% | 23,717 |
| Jun 26, 2025 | 7.05 | 7.12 | 7.05 | 7.09 | 7.09 | 2.31% | 161,547 |
| Jun 25, 2025 | 7.11 | 7.11 | 6.90 | 6.93 | 6.93 | 0.43% | 117,379 |
| Jun 24, 2025 | 6.92 | 6.97 | 6.89 | 6.90 | 6.90 | -1.15% | 12,929 |
| Jun 23, 2025 | 6.92 | 7.02 | 6.92 | 6.98 | 6.98 | 1.23% | 53,065 |
| Jun 20, 2025 | 6.69 | 6.98 | 6.69 | 6.90 | 6.90 | -1.49% | 28,673 |
| Jun 18, 2025 | 7.00 | 7.03 | 6.99 | 7.00 | 7.00 | -0.16% | 24,165 |
| Jun 17, 2025 | 7.06 | 7.08 | 7.01 | 7.01 | 7.01 | -1.54% | 21,729 |
| Jun 16, 2025 | 7.30 | 7.42 | 7.12 | 7.12 | 7.12 | -0.28% | 38,339 |
| Jun 13, 2025 | 7.17 | 7.27 | 7.14 | 7.14 | 7.14 | 0.42% | 24,656 |
| Jun 12, 2025 | 7.06 | 7.11 | 7.06 | 7.11 | 7.11 | 1.67% | 22,015 |
| Jun 11, 2025 | 7.02 | 7.02 | 6.97 | 6.99 | 6.99 | -0.10% | 20,442 |
| Jun 10, 2025 | 6.91 | 7.06 | 6.91 | 7.00 | 7.00 | 1.89% | 22,665 |
| Jun 9, 2025 | 6.91 | 6.94 | 6.87 | 6.87 | 6.87 | -1.01% | 19,416 |
| Jun 6, 2025 | 6.93 | 6.95 | 6.90 | 6.94 | 6.94 | 1.02% | 42,446 |
| Jun 5, 2025 | 7.03 | 7.15 | 6.87 | 6.87 | 6.87 | -5.76% | 37,298 |
| Jun 4, 2025 | 7.21 | 7.36 | 7.21 | 7.29 | 7.29 | 0.41% | 20,344 |
| Jun 3, 2025 | 7.55 | 7.55 | 7.25 | 7.26 | 7.26 | -0.04% | 80,394 |
| Jun 2, 2025 | 7.49 | 7.49 | 6.94 | 7.26 | 7.26 | -0.64% | 44,115 |
| May 30, 2025 | 7.29 | 7.32 | 7.23 | 7.31 | 7.31 | 1.67% | 13,491 |
| May 29, 2025 | 7.19 | 7.22 | 7.17 | 7.19 | 7.19 | -1.67% | 29,078 |
| May 28, 2025 | 7.26 | 7.35 | 7.20 | 7.31 | 7.31 | 0.16% | 11,904 |
| May 27, 2025 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | -1.42% | 29,382 |
| May 23, 2025 | 7.36 | 7.53 | 7.25 | 7.41 | 7.41 | 1.02% | 79,030 |
| May 22, 2025 | 7.30 | 7.33 | 7.29 | 7.33 | 7.33 | 1.66% | 22,547 |
| May 21, 2025 | 7.40 | 7.40 | 7.20 | 7.21 | 7.21 | 1.41% | 19,461 |
| May 20, 2025 | 7.22 | 7.37 | 7.09 | 7.11 | 7.11 | - | 23,907 |
| May 19, 2025 | 7.04 | 7.12 | 7.03 | 7.11 | 7.11 | -2.20% | 17,492 |
| May 16, 2025 | 7.20 | 7.27 | 7.20 | 7.27 | 7.27 | 2.25% | 23,956 |
| May 15, 2025 | 7.13 | 7.16 | 7.09 | 7.11 | 7.11 | 3.34% | 30,876 |
| May 14, 2025 | 6.95 | 6.96 | 6.86 | 6.88 | 6.88 | -1.71% | 47,838 |
| May 13, 2025 | 7.21 | 7.21 | 6.87 | 7.00 | 7.00 | 1.30% | 43,163 |
| May 12, 2025 | 6.78 | 6.92 | 6.76 | 6.91 | 6.91 | 3.88% | 50,540 |
| May 9, 2025 | 6.74 | 6.88 | 6.59 | 6.65 | 6.65 | -1.60% | 23,939 |
| May 8, 2025 | 6.81 | 7.02 | 6.66 | 6.76 | 6.76 | 4.16% | 50,943 |
| May 7, 2025 | 6.47 | 6.64 | 6.47 | 6.49 | 6.49 | 0.31% | 79,218 |
| May 6, 2025 | 6.48 | 6.65 | 6.33 | 6.47 | 6.47 | -2.56% | 65,943 |
| May 5, 2025 | 6.48 | 6.64 | 6.48 | 6.64 | 6.64 | 2.47% | 49,586 |
| May 2, 2025 | 6.69 | 6.69 | 6.48 | 6.48 | 6.48 | - | 27,637 |
| May 1, 2025 | 6.65 | 6.65 | 6.30 | 6.48 | 6.48 | -0.77% | 75,964 |
| Apr 30, 2025 | 6.50 | 6.63 | 6.49 | 6.53 | 6.53 | -6.58% | 35,431 |