Nippon Yusen Kabushiki Kaisha (NPNYY)
OTCMKTS · Delayed Price · Currency is USD
6.96
+0.06 (0.91%)
Oct 28, 2025, 3:58 PM EDT
NPNYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 6.82 | 6.82 | 6.78 | 6.79 | 6.79 | - | 110,249 |
| Sep 30, 2025 | 6.90 | 6.90 | 6.79 | 6.79 | 6.79 | -2.86% | 74,965 |
| Sep 29, 2025 | 7.06 | 7.11 | 6.95 | 6.99 | 6.99 | -1.13% | 27,305 |
| Sep 26, 2025 | 7.08 | 7.11 | 7.06 | 7.07 | 7.07 | -0.49% | 26,923 |
| Sep 25, 2025 | 7.08 | 7.14 | 7.08 | 7.11 | 7.11 | 0.10% | 27,544 |
| Sep 24, 2025 | 7.18 | 7.18 | 7.08 | 7.10 | 7.10 | -1.83% | 21,175 |
| Sep 23, 2025 | 7.25 | 7.27 | 7.22 | 7.23 | 7.23 | - | 20,148 |
| Sep 22, 2025 | 7.23 | 7.25 | 7.20 | 7.23 | 7.23 | -1.63% | 13,327 |
| Sep 19, 2025 | 7.37 | 7.37 | 7.35 | 7.35 | 7.35 | -1.34% | 10,682 |
| Sep 18, 2025 | 7.48 | 7.50 | 7.45 | 7.45 | 7.45 | -0.40% | 10,844 |
| 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 |