Nippon Yusen Kabushiki Kaisha (NPNYY)
OTCMKTS · Delayed Price · Currency is USD
6.37
-0.06 (-0.93%)
At close: Jan 23, 2026
NPNYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.32 | 6.38 | 6.30 | 6.37 | 6.37 | -0.93% | 37,626 |
| Jan 22, 2026 | 6.43 | 6.44 | 6.40 | 6.43 | 6.43 | -0.25% | 79,796 |
| Jan 21, 2026 | 6.41 | 6.46 | 6.39 | 6.45 | 6.45 | 0.25% | 71,745 |
| Jan 20, 2026 | 6.42 | 6.47 | 6.41 | 6.43 | 6.43 | -0.62% | 86,857 |
| Jan 16, 2026 | 6.47 | 6.48 | 6.44 | 6.47 | 6.47 | -3.72% | 29,887 |
| Jan 15, 2026 | 6.72 | 6.74 | 6.68 | 6.72 | 6.72 | -0.30% | 47,478 |
| Jan 14, 2026 | 6.75 | 6.76 | 6.71 | 6.74 | 6.74 | 1.35% | 42,646 |
| Jan 13, 2026 | 6.67 | 6.69 | 6.65 | 6.65 | 6.65 | -2.21% | 50,440 |
| Jan 12, 2026 | 6.76 | 6.83 | 6.70 | 6.80 | 6.80 | 0.92% | 33,218 |
| Jan 9, 2026 | 6.71 | 6.75 | 6.67 | 6.74 | 6.74 | 1.02% | 34,159 |
| Jan 8, 2026 | 6.67 | 6.68 | 6.63 | 6.67 | 6.67 | 0.45% | 53,157 |
| Jan 7, 2026 | 6.65 | 6.67 | 6.64 | 6.64 | 6.64 | 0.61% | 96,676 |
| Jan 6, 2026 | 6.57 | 6.63 | 6.55 | 6.60 | 6.60 | 1.07% | 27,332 |
| Jan 5, 2026 | 6.50 | 6.55 | 6.50 | 6.53 | 6.53 | 1.71% | 54,750 |
| Jan 2, 2026 | 6.44 | 6.47 | 6.40 | 6.42 | 6.42 | 0.31% | 34,203 |
| Dec 31, 2025 | 6.48 | 6.48 | 6.40 | 6.40 | 6.40 | -0.53% | 20,664 |
| Dec 30, 2025 | 6.47 | 6.48 | 6.43 | 6.43 | 6.43 | -0.36% | 44,200 |
| Dec 29, 2025 | 6.48 | 6.48 | 6.42 | 6.46 | 6.46 | 1.45% | 35,388 |
| Dec 26, 2025 | 6.17 | 6.41 | 6.17 | 6.37 | 6.37 | -0.39% | 42,875 |
| Dec 24, 2025 | 6.41 | 6.41 | 6.35 | 6.39 | 6.39 | 1.59% | 20,077 |
| Dec 23, 2025 | 6.32 | 6.33 | 6.29 | 6.29 | 6.29 | 1.94% | 124,180 |
| Dec 22, 2025 | 6.19 | 6.21 | 6.14 | 6.17 | 6.17 | -0.48% | 97,183 |
| Dec 19, 2025 | 6.24 | 6.25 | 6.20 | 6.20 | 6.20 | -1.32% | 62,866 |
| Dec 18, 2025 | 6.31 | 6.32 | 6.28 | 6.28 | 6.28 | 0.53% | 72,679 |
| Dec 17, 2025 | 6.28 | 6.31 | 6.25 | 6.25 | 6.25 | -0.16% | 72,727 |
| Dec 16, 2025 | 6.26 | 6.29 | 6.25 | 6.26 | 6.26 | -1.73% | 108,492 |
| Dec 15, 2025 | 6.18 | 6.38 | 6.18 | 6.37 | 6.37 | 2.74% | 116,670 |
| Dec 12, 2025 | 6.25 | 6.26 | 6.20 | 6.20 | 6.20 | -0.96% | 59,879 |
| 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 |