Nippon Yusen Kabushiki Kaisha (NPNYY)
OTCMKTS
· Delayed Price · Currency is USD
7.14
+0.08 (1.13%)
Jun 13, 2025, 3:59 PM EDT
NPNYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 7.15 | 7.15 | 6.82 | 6.99 | 6.99 | -0.14% | 118,964 |
| Apr 28, 2025 | 6.88 | 7.25 | 6.88 | 7.00 | 7.00 | 0.72% | 41,439 |
| Apr 25, 2025 | 6.81 | 6.95 | 6.74 | 6.95 | 6.95 | 4.35% | 13,672 |
| Apr 24, 2025 | 6.71 | 6.78 | 6.61 | 6.66 | 6.66 | 0.91% | 31,025 |
| Apr 23, 2025 | 6.60 | 6.71 | 6.49 | 6.60 | 6.60 | -0.30% | 24,863 |
| Apr 22, 2025 | 6.62 | 6.62 | 6.43 | 6.62 | 6.62 | 4.25% | 64,301 |
| Apr 21, 2025 | 6.29 | 6.50 | 6.29 | 6.35 | 6.35 | -2.31% | 53,561 |
| Apr 17, 2025 | 6.46 | 6.50 | 6.12 | 6.50 | 6.50 | 3.01% | 51,324 |
| Apr 16, 2025 | 6.30 | 6.34 | 6.20 | 6.31 | 6.31 | -1.56% | 36,437 |
| Apr 15, 2025 | 6.38 | 6.63 | 6.38 | 6.41 | 6.41 | - | 38,882 |
| Apr 14, 2025 | 6.42 | 6.49 | 6.36 | 6.41 | 6.41 | -1.08% | 53,978 |
| Apr 11, 2025 | 6.34 | 6.51 | 6.30 | 6.48 | 6.48 | 3.35% | 245,791 |
| Apr 10, 2025 | 6.27 | 6.33 | 6.14 | 6.27 | 6.27 | -1.42% | 88,767 |
| Apr 9, 2025 | 6.09 | 6.40 | 5.87 | 6.36 | 6.36 | 4.43% | 116,969 |
| Apr 8, 2025 | 6.05 | 6.22 | 6.03 | 6.09 | 6.09 | 1.67% | 134,456 |
| Apr 7, 2025 | 5.68 | 6.08 | 5.68 | 5.99 | 5.99 | -2.28% | 173,082 |
| Apr 4, 2025 | 6.00 | 6.24 | 6.00 | 6.13 | 6.13 | -2.23% | 108,598 |
| Apr 3, 2025 | 6.29 | 6.43 | 6.27 | 6.27 | 6.27 | -4.86% | 43,083 |