Nippon Yusen Kabushiki Kaisha (NPNYY)
OTCMKTS
· Delayed Price · Currency is USD
7.13
+0.01 (0.14%)
Feb 27, 2025, 3:58 PM EST
NPNYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 7.01 | 7.04 | 7.01 | 7.03 | 7.03 | 1.88% | 11,960 |
| Feb 19, 2025 | 6.86 | 6.93 | 6.86 | 6.90 | 6.90 | -0.86% | 13,300 |
| Feb 18, 2025 | 6.99 | 7.11 | 6.86 | 6.96 | 6.96 | -1.07% | 12,332 |
| Feb 14, 2025 | 7.10 | 7.21 | 6.99 | 7.04 | 7.04 | -0.64% | 6,644 |
| Feb 13, 2025 | 7.03 | 7.16 | 6.92 | 7.08 | 7.08 | 3.13% | 12,237 |
| Feb 12, 2025 | 6.98 | 6.98 | 6.86 | 6.87 | 6.87 | 0.51% | 10,502 |
| Feb 11, 2025 | 6.99 | 6.99 | 6.83 | 6.83 | 6.83 | -0.29% | 19,391 |
| Feb 10, 2025 | 6.67 | 6.86 | 6.67 | 6.85 | 6.85 | 0.74% | 10,225 |
| Feb 7, 2025 | 6.83 | 6.85 | 6.79 | 6.80 | 6.80 | 0.74% | 9,901 |
| Feb 6, 2025 | 6.78 | 6.78 | 6.75 | 6.75 | 6.75 | 1.58% | 11,404 |
| Feb 5, 2025 | 6.65 | 6.65 | 6.40 | 6.65 | 6.65 | 4.98% | 13,345 |
| Feb 4, 2025 | 6.33 | 6.34 | 6.32 | 6.33 | 6.33 | 0.32% | 16,080 |
| Feb 3, 2025 | 6.29 | 6.32 | 6.29 | 6.31 | 6.31 | 0.08% | 24,317 |
| Jan 31, 2025 | 6.33 | 6.35 | 6.28 | 6.31 | 6.31 | 0.72% | 8,401 |
| Jan 30, 2025 | 6.26 | 6.26 | 6.24 | 6.26 | 6.26 | 1.95% | 16,950 |
| Jan 29, 2025 | 6.00 | 6.21 | 6.00 | 6.14 | 6.14 | -1.29% | 13,770 |
| Jan 28, 2025 | 6.22 | 6.25 | 6.21 | 6.22 | 6.22 | - | 28,912 |
| Jan 27, 2025 | 6.29 | 6.29 | 6.21 | 6.22 | 6.22 | 0.16% | 36,723 |
| Jan 24, 2025 | 6.30 | 6.30 | 6.21 | 6.21 | 6.21 | 0.81% | 13,468 |
| Jan 23, 2025 | 6.00 | 6.16 | 6.00 | 6.16 | 6.16 | 1.82% | 41,831 |
| Jan 22, 2025 | 6.16 | 6.16 | 6.04 | 6.05 | 6.05 | -2.45% | 36,932 |
| Jan 21, 2025 | 6.15 | 6.22 | 6.15 | 6.20 | 6.20 | 0.52% | 17,317 |
| Jan 17, 2025 | 6.27 | 6.30 | 6.13 | 6.17 | 6.17 | -0.16% | 43,696 |
| Jan 16, 2025 | 6.29 | 6.39 | 6.17 | 6.18 | 6.18 | -2.37% | 32,253 |
| Jan 15, 2025 | 6.29 | 6.50 | 6.29 | 6.33 | 6.33 | 1.12% | 39,676 |
| Jan 14, 2025 | 6.36 | 6.36 | 6.22 | 6.26 | 6.26 | -0.62% | 32,510 |
| Jan 13, 2025 | 6.60 | 6.60 | 6.24 | 6.30 | 6.30 | -0.33% | 23,134 |
| Jan 10, 2025 | 6.40 | 6.40 | 6.28 | 6.32 | 6.32 | -6.09% | 24,548 |
| Jan 8, 2025 | 6.91 | 7.07 | 6.72 | 6.73 | 6.73 | 1.97% | 14,891 |
| Jan 7, 2025 | 6.34 | 6.77 | 6.34 | 6.60 | 6.60 | -2.51% | 31,474 |
| Jan 6, 2025 | 6.78 | 6.81 | 6.75 | 6.77 | 6.77 | 1.65% | 16,061 |
| Jan 3, 2025 | 6.48 | 6.66 | 6.48 | 6.66 | 6.66 | 0.30% | 10,510 |
| Jan 2, 2025 | 6.44 | 6.67 | 6.20 | 6.64 | 6.64 | 0.15% | 15,871 |
| Dec 31, 2024 | 6.64 | 6.65 | 6.62 | 6.63 | 6.63 | 0.23% | 7,785 |
| Dec 30, 2024 | 6.55 | 6.68 | 6.43 | 6.62 | 6.62 | 0.53% | 9,410 |
| Dec 27, 2024 | 6.57 | 6.61 | 6.55 | 6.58 | 6.58 | -1.05% | 11,279 |
| Dec 26, 2024 | 6.70 | 6.83 | 6.56 | 6.65 | 6.65 | 2.78% | 13,961 |
| Dec 24, 2024 | 6.49 | 6.50 | 6.47 | 6.47 | 6.47 | 1.89% | 2,843 |
| Dec 23, 2024 | 6.31 | 6.35 | 6.30 | 6.35 | 6.35 | -1.24% | 32,155 |
| Dec 20, 2024 | 6.20 | 6.50 | 6.20 | 6.43 | 6.43 | -1.23% | 14,190 |
| Dec 19, 2024 | 6.51 | 6.51 | 6.49 | 6.51 | 6.51 | 0.62% | 23,986 |
| Dec 18, 2024 | 6.53 | 6.55 | 6.43 | 6.47 | 6.47 | 0.62% | 36,485 |
| Dec 17, 2024 | 6.43 | 6.61 | 6.43 | 6.43 | 6.43 | -3.02% | 20,050 |
| Dec 16, 2024 | 6.54 | 6.63 | 6.45 | 6.63 | 6.63 | 0.45% | 20,846 |
| Dec 13, 2024 | 6.65 | 6.65 | 6.47 | 6.60 | 6.60 | 0.92% | 8,280 |
| Dec 12, 2024 | 6.33 | 6.57 | 6.33 | 6.54 | 6.54 | 0.62% | 20,214 |
| Dec 11, 2024 | 6.39 | 6.57 | 6.31 | 6.50 | 6.50 | 0.78% | 19,482 |
| Dec 10, 2024 | 6.48 | 6.48 | 6.25 | 6.45 | 6.45 | 0.31% | 15,720 |
| Dec 9, 2024 | 6.45 | 6.48 | 6.43 | 6.43 | 6.43 | - | 27,507 |
| Dec 6, 2024 | 6.45 | 6.49 | 6.43 | 6.43 | 6.43 | -0.31% | 16,646 |
| Dec 5, 2024 | 6.35 | 6.52 | 6.27 | 6.45 | 6.45 | -2.42% | 23,953 |
| Dec 4, 2024 | 6.60 | 6.67 | 6.45 | 6.61 | 6.61 | -1.34% | 20,683 |
| Dec 3, 2024 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 4.04% | 36,801 |
| Dec 2, 2024 | 6.30 | 6.44 | 6.19 | 6.44 | 6.44 | 4.38% | 43,811 |
| Nov 29, 2024 | 6.50 | 6.50 | 6.17 | 6.17 | 6.17 | -1.28% | 6,807 |
| Nov 27, 2024 | 6.16 | 6.32 | 6.16 | 6.25 | 6.25 | 0.81% | 16,456 |
| Nov 26, 2024 | 6.20 | 6.32 | 6.10 | 6.20 | 6.20 | -2.97% | 29,732 |
| Nov 25, 2024 | 6.30 | 6.43 | 6.19 | 6.39 | 6.39 | 1.27% | 32,272 |
| Nov 22, 2024 | 6.42 | 6.42 | 6.19 | 6.31 | 6.31 | -2.77% | 68,840 |
| Nov 21, 2024 | 6.41 | 6.49 | 6.30 | 6.49 | 6.49 | 2.69% | 82,726 |
| Nov 20, 2024 | 6.32 | 6.43 | 6.21 | 6.32 | 6.32 | -2.54% | 70,786 |
| Nov 19, 2024 | 6.50 | 6.52 | 6.47 | 6.49 | 6.49 | -0.61% | 48,854 |
| Nov 18, 2024 | 6.42 | 6.55 | 6.42 | 6.53 | 6.53 | 2.76% | 28,692 |
| Nov 15, 2024 | 6.30 | 6.37 | 6.30 | 6.35 | 6.35 | 2.25% | 29,747 |
| Nov 14, 2024 | 6.09 | 6.22 | 5.98 | 6.21 | 6.21 | -1.11% | 31,804 |
| Nov 13, 2024 | 6.32 | 6.32 | 6.28 | 6.28 | 6.28 | 0.64% | 24,997 |
| Nov 12, 2024 | 6.27 | 6.28 | 6.23 | 6.24 | 6.24 | -1.11% | 21,332 |
| Nov 11, 2024 | 6.59 | 6.59 | 6.12 | 6.31 | 6.31 | -0.16% | 31,809 |
| Nov 8, 2024 | 6.36 | 6.38 | 6.32 | 6.32 | 6.32 | -0.16% | 19,199 |
| Nov 7, 2024 | 6.04 | 6.35 | 6.04 | 6.33 | 6.33 | - | 31,675 |
| Nov 6, 2024 | 6.30 | 6.35 | 6.11 | 6.33 | 6.33 | -5.52% | 22,399 |
| Nov 5, 2024 | 6.68 | 6.74 | 6.65 | 6.70 | 6.70 | -1.54% | 11,324 |
| Nov 4, 2024 | 6.61 | 6.90 | 6.61 | 6.81 | 6.81 | 1.42% | 15,001 |
| Nov 1, 2024 | 6.72 | 6.75 | 6.69 | 6.71 | 6.71 | -0.45% | 18,655 |
| Oct 31, 2024 | 6.68 | 6.86 | 6.68 | 6.74 | 6.74 | 0.37% | 26,892 |
| Oct 30, 2024 | 6.41 | 6.93 | 6.41 | 6.72 | 6.72 | 0.52% | 9,766 |
| Oct 29, 2024 | 6.73 | 6.80 | 6.64 | 6.68 | 6.68 | 1.37% | 14,918 |
| Oct 28, 2024 | 6.72 | 6.78 | 6.58 | 6.59 | 6.59 | -0.90% | 15,991 |
| Oct 25, 2024 | 6.61 | 6.65 | 6.52 | 6.65 | 6.65 | -1.48% | 32,430 |
| Oct 24, 2024 | 6.51 | 7.02 | 6.51 | 6.75 | 6.75 | -2.17% | 12,793 |
| Oct 23, 2024 | 6.53 | 7.06 | 6.53 | 6.90 | 6.90 | -1.43% | 13,474 |
| Oct 22, 2024 | 7.03 | 7.07 | 7.00 | 7.00 | 7.00 | -0.43% | 11,722 |
| Oct 21, 2024 | 7.00 | 7.15 | 6.97 | 7.03 | 7.03 | 1.88% | 146,950 |
| Oct 18, 2024 | 6.76 | 6.90 | 6.66 | 6.90 | 6.90 | 1.02% | 10,157 |
| Oct 17, 2024 | 6.88 | 6.89 | 6.83 | 6.83 | 6.83 | 2.09% | 23,986 |
| Oct 16, 2024 | 6.64 | 6.70 | 6.64 | 6.69 | 6.69 | 1.67% | 48,616 |
| Oct 15, 2024 | 6.60 | 6.76 | 6.58 | 6.58 | 6.58 | -3.66% | 9,215 |
| Oct 14, 2024 | 6.39 | 6.83 | 6.39 | 6.83 | 6.83 | 2.71% | 11,667 |
| Oct 11, 2024 | 6.65 | 6.65 | 6.48 | 6.65 | 6.65 | - | 15,224 |
| Oct 10, 2024 | 6.53 | 6.65 | 6.48 | 6.65 | 6.65 | -0.60% | 9,419 |
| Oct 9, 2024 | 6.69 | 6.69 | 6.54 | 6.69 | 6.69 | - | 13,116 |
| Oct 8, 2024 | 6.36 | 6.78 | 6.36 | 6.69 | 6.69 | -2.62% | 21,008 |
| Oct 7, 2024 | 6.87 | 6.87 | 6.71 | 6.87 | 6.87 | - | 7,813 |
| Oct 4, 2024 | 6.82 | 6.97 | 6.82 | 6.87 | 6.87 | -9.37% | 11,456 |
| Oct 3, 2024 | 7.58 | 7.58 | 7.45 | 7.58 | 7.58 | 0.40% | 4,979 |