Nippon Yusen Kabushiki Kaisha (NPNYY)
OTCMKTS
· Delayed Price · Currency is USD
6.48
+0.01 (0.93%)
May 2, 2025, 3:58 PM EDT
NPNYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 6.68 | 6.82 | 6.58 | 6.59 | 6.59 | -0.80% | 33,782 |
| Apr 1, 2025 | 6.90 | 6.90 | 6.60 | 6.64 | 6.64 | 0.96% | 72,551 |
| Mar 31, 2025 | 6.65 | 6.80 | 6.57 | 6.58 | 6.58 | -3.24% | 64,338 |
| Mar 28, 2025 | 6.90 | 7.15 | 6.65 | 6.80 | 6.80 | -2.72% | 18,502 |
| Mar 27, 2025 | 7.13 | 7.20 | 6.99 | 6.99 | 6.99 | -2.92% | 15,871 |
| Mar 26, 2025 | 7.23 | 7.39 | 7.16 | 7.20 | 7.20 | 1.41% | 15,736 |
| Mar 25, 2025 | 7.19 | 7.29 | 7.08 | 7.10 | 7.10 | 0.57% | 17,923 |
| Mar 24, 2025 | 7.24 | 7.31 | 7.03 | 7.06 | 7.06 | - | 93,579 |
| Mar 21, 2025 | 7.00 | 7.09 | 7.00 | 7.06 | 7.06 | -0.70% | 21,548 |
| Mar 20, 2025 | 7.12 | 7.14 | 7.09 | 7.11 | 7.11 | -0.14% | 16,413 |
| Mar 19, 2025 | 7.10 | 7.16 | 7.06 | 7.12 | 7.12 | -0.28% | 11,518 |
| Mar 18, 2025 | 7.12 | 7.15 | 7.08 | 7.14 | 7.14 | 0.28% | 21,629 |
| Mar 17, 2025 | 7.15 | 7.16 | 7.12 | 7.12 | 7.12 | -0.42% | 21,261 |
| Mar 14, 2025 | 7.25 | 7.36 | 7.11 | 7.15 | 7.15 | -1.24% | 15,141 |
| Mar 13, 2025 | 7.19 | 7.24 | 7.18 | 7.24 | 7.24 | 1.26% | 27,584 |
| Mar 12, 2025 | 7.12 | 7.15 | 7.05 | 7.15 | 7.15 | -0.42% | 23,410 |
| Mar 11, 2025 | 7.19 | 7.19 | 7.16 | 7.18 | 7.18 | 0.84% | 18,886 |
| Mar 10, 2025 | 7.15 | 7.21 | 7.11 | 7.12 | 7.12 | -1.10% | 9,879 |
| Mar 7, 2025 | 7.20 | 7.23 | 7.19 | 7.20 | 7.20 | -0.43% | 9,550 |
| Mar 6, 2025 | 7.35 | 7.35 | 7.14 | 7.23 | 7.23 | 0.28% | 7,644 |
| Mar 5, 2025 | 7.20 | 7.25 | 7.19 | 7.21 | 7.21 | 0.70% | 68,007 |
| Mar 4, 2025 | 7.17 | 7.20 | 7.12 | 7.16 | 7.16 | 0.77% | 40,168 |
| Mar 3, 2025 | 7.09 | 7.13 | 7.07 | 7.11 | 7.11 | 0.50% | 17,988 |
| Feb 28, 2025 | 7.05 | 7.07 | 7.02 | 7.07 | 7.07 | -0.84% | 17,850 |
| Feb 27, 2025 | 7.16 | 7.20 | 7.10 | 7.13 | 7.13 | -0.07% | 8,265 |
| Feb 26, 2025 | 7.36 | 7.36 | 7.12 | 7.14 | 7.14 | 1.78% | 39,148 |
| Feb 25, 2025 | 6.80 | 7.10 | 6.80 | 7.01 | 7.01 | 2.79% | 16,824 |
| Feb 24, 2025 | 6.92 | 7.03 | 6.82 | 6.82 | 6.82 | -1.30% | 8,536 |
| Feb 21, 2025 | 6.93 | 6.95 | 6.90 | 6.91 | 6.91 | -1.71% | 5,060 |