Nippon Yusen Kabushiki Kaisha (NPNYY)
OTCMKTS · Delayed Price · Currency is USD
7.76
-0.05 (-0.64%)
Aug 11, 2026, 3:35 PM EST
NPNYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 7.82 | 7.82 | 7.80 | 7.80 | - | -0.06% | - |
| Aug 10, 2026 | 7.76 | 7.81 | 7.76 | 7.81 | 7.81 | 0.06% | 18,085 |
| Aug 7, 2026 | 7.77 | 7.81 | 7.76 | 7.80 | 7.80 | 3.52% | 16,096 |
| Aug 6, 2026 | 7.54 | 7.56 | 7.52 | 7.54 | 7.54 | 2.10% | 15,769 |
| Aug 5, 2026 | 7.63 | 7.63 | 7.18 | 7.38 | 7.38 | -3.91% | 28,366 |
| Aug 4, 2026 | 7.78 | 7.91 | 7.67 | 7.68 | 7.68 | -0.13% | 34,086 |
| Aug 3, 2026 | 7.71 | 7.73 | 7.68 | 7.69 | 7.69 | -0.90% | 24,502 |
| Jul 31, 2026 | 7.57 | 7.76 | 7.57 | 7.76 | 7.76 | -0.89% | 13,548 |
| Jul 30, 2026 | 7.73 | 8.00 | 7.64 | 7.83 | 7.83 | 3.85% | 26,059 |
| Jul 29, 2026 | 7.74 | 7.74 | 7.49 | 7.54 | 7.54 | 2.03% | 25,380 |
| Jul 28, 2026 | 7.36 | 7.40 | 7.36 | 7.39 | 7.39 | -0.27% | 87,361 |
| Jul 27, 2026 | 7.57 | 7.75 | 7.39 | 7.41 | 7.41 | -0.13% | 68,618 |
| Jul 24, 2026 | 7.49 | 7.70 | 7.28 | 7.42 | 7.42 | 4.07% | 142,769 |
| Jul 23, 2026 | 7.14 | 7.14 | 7.10 | 7.13 | 7.13 | -0.70% | 52,524 |
| Jul 22, 2026 | 7.18 | 7.18 | 7.16 | 7.18 | 7.18 | 0.98% | 25,360 |
| Jul 21, 2026 | 7.11 | 7.12 | 7.08 | 7.11 | 7.11 | - | 63,587 |
| Jul 20, 2026 | 7.09 | 7.12 | 7.05 | 7.11 | 7.11 | 0.57% | 66,030 |
| Jul 17, 2026 | 7.04 | 7.07 | 7.01 | 7.07 | 7.07 | 3.51% | 28,419 |
| Jul 16, 2026 | 6.86 | 6.87 | 6.83 | 6.83 | 6.83 | -1.16% | 56,272 |
| Jul 15, 2026 | 6.95 | 6.95 | 6.91 | 6.91 | 6.91 | 1.32% | 82,651 |
| Jul 14, 2026 | 6.87 | 6.87 | 6.80 | 6.82 | 6.82 | 3.18% | 138,838 |
| Jul 13, 2026 | 6.57 | 6.63 | 6.57 | 6.61 | 6.61 | 0.15% | 166,338 |
| Jul 10, 2026 | 6.57 | 6.61 | 6.56 | 6.60 | 6.60 | -1.79% | 53,660 |
| Jul 9, 2026 | 6.71 | 6.73 | 6.69 | 6.72 | 6.72 | 1.36% | 152,604 |
| Jul 8, 2026 | 6.61 | 6.64 | 6.58 | 6.63 | 6.63 | 2.00% | 74,839 |
| Jul 7, 2026 | 6.52 | 6.53 | 6.48 | 6.50 | 6.50 | -1.37% | 122,246 |
| Jul 6, 2026 | 6.61 | 6.66 | 6.57 | 6.59 | 6.59 | 2.17% | 164,976 |
| Jul 2, 2026 | 6.46 | 6.54 | 6.42 | 6.45 | 6.45 | 2.06% | 284,615 |
| Jul 1, 2026 | 6.26 | 6.36 | 6.26 | 6.32 | 6.32 | -2.77% | 152,523 |
| Jun 30, 2026 | 6.41 | 6.50 | 6.39 | 6.50 | 6.50 | - | 514,604 |
| Jun 29, 2026 | 6.42 | 6.50 | 6.38 | 6.50 | 6.50 | 0.31% | 241,400 |
| Jun 26, 2026 | 6.51 | 6.52 | 6.47 | 6.48 | 6.48 | - | 99,446 |
| Jun 25, 2026 | 6.47 | 6.53 | 6.47 | 6.48 | 6.48 | -1.82% | 178,259 |
| Jun 24, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 1.54% | 140,632 |
| Jun 23, 2026 | 6.47 | 6.51 | 6.46 | 6.50 | 6.50 | 1.40% | 192,679 |
| Jun 22, 2026 | 6.42 | 6.43 | 6.40 | 6.41 | 6.41 | -1.23% | 207,885 |
| Jun 18, 2026 | 6.54 | 6.56 | 6.49 | 6.49 | 6.49 | -2.26% | 127,552 |
| Jun 17, 2026 | 6.68 | 6.68 | 6.62 | 6.64 | 6.64 | -2.35% | 91,524 |
| Jun 16, 2026 | 6.80 | 6.82 | 6.78 | 6.80 | 6.80 | -0.87% | 98,932 |
| Jun 15, 2026 | 6.76 | 6.88 | 6.76 | 6.86 | 6.86 | -2.28% | 82,726 |
| Jun 12, 2026 | 7.00 | 7.03 | 7.00 | 7.02 | 7.02 | -0.99% | 59,996 |
| Jun 11, 2026 | 7.03 | 7.10 | 6.99 | 7.09 | 7.09 | 2.90% | 107,197 |
| Jun 10, 2026 | 6.92 | 6.95 | 6.87 | 6.89 | 6.89 | -2.96% | 42,043 |
| Jun 9, 2026 | 7.11 | 7.12 | 7.00 | 7.10 | 7.10 | 0.71% | 126,596 |
| Jun 8, 2026 | 7.07 | 7.07 | 7.04 | 7.05 | 7.05 | 2.03% | 112,949 |
| Jun 5, 2026 | 6.93 | 7.00 | 6.91 | 6.91 | 6.91 | 1.92% | 60,458 |
| Jun 4, 2026 | 6.77 | 6.78 | 6.74 | 6.78 | 6.78 | 2.39% | 130,665 |
| Jun 3, 2026 | 6.65 | 6.67 | 6.62 | 6.62 | 6.62 | -0.12% | 88,880 |
| Jun 2, 2026 | 6.64 | 6.64 | 6.55 | 6.63 | 6.63 | 1.22% | 201,309 |
| Jun 1, 2026 | 6.54 | 6.56 | 6.53 | 6.55 | 6.55 | -0.61% | 347,630 |