Nippon Yusen Kabushiki Kaisha (NPNYY)
OTCMKTS · Delayed Price · Currency is USD
8.33
-0.10 (-1.19%)
At close: Nov 9, 2026
NPNYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.30 | 8.36 | 8.29 | 8.33 | 8.33 | -1.19% | 81,243 |
| Nov 6, 2026 | 8.50 | 8.51 | 8.43 | 8.43 | 8.43 | -5.17% | 43,032 |
| Nov 5, 2026 | 8.88 | 9.08 | 8.85 | 8.89 | 8.89 | -6.37% | 46,305 |
| Nov 4, 2026 | 9.46 | 9.52 | 9.46 | 9.50 | 9.50 | 2.10% | 22,134 |
| Nov 3, 2026 | 9.31 | 9.36 | 9.30 | 9.30 | 9.30 | -0.75% | 18,595 |
| Nov 2, 2026 | 9.35 | 9.42 | 9.32 | 9.37 | 9.37 | -2.09% | 16,722 |
| Oct 30, 2026 | 9.41 | 9.61 | 9.41 | 9.57 | 9.57 | 4.36% | 24,563 |
| Oct 29, 2026 | 9.23 | 9.33 | 9.01 | 9.17 | 9.17 | -0.22% | 24,654 |
| Oct 28, 2026 | 9.17 | 9.20 | 9.14 | 9.19 | 9.19 | -1.39% | 64,097 |
| Oct 27, 2026 | 9.32 | 9.33 | 9.31 | 9.32 | 9.32 | 0.54% | 43,850 |
| Oct 26, 2026 | 9.28 | 9.29 | 9.24 | 9.27 | 9.27 | 1.64% | 56,094 |
| Oct 23, 2026 | 9.13 | 9.13 | 9.09 | 9.12 | 9.12 | -1.51% | 28,245 |
| Oct 22, 2026 | 9.25 | 9.29 | 9.23 | 9.26 | 9.26 | -0.22% | 25,697 |
| Oct 21, 2026 | 9.28 | 9.32 | 9.27 | 9.28 | 9.28 | 0.76% | 31,893 |
| Oct 20, 2026 | 8.78 | 9.22 | 8.78 | 9.21 | 9.21 | -0.97% | 32,927 |
| Oct 19, 2026 | 9.34 | 9.35 | 9.29 | 9.30 | 9.30 | 1.09% | 34,651 |
| Oct 16, 2026 | 9.22 | 9.24 | 9.18 | 9.20 | 9.20 | -0.76% | 55,310 |
| Oct 15, 2026 | 9.23 | 9.28 | 9.22 | 9.27 | 9.27 | -2.42% | 40,330 |
| Oct 14, 2026 | 9.48 | 9.51 | 9.46 | 9.50 | 9.50 | -0.80% | 64,525 |
| Oct 13, 2026 | 9.57 | 9.60 | 9.55 | 9.58 | 9.58 | 2.43% | 29,416 |
| Oct 12, 2026 | 9.34 | 9.35 | 9.28 | 9.35 | 9.35 | 0.21% | 38,172 |
| Oct 9, 2026 | 9.54 | 9.54 | 9.32 | 9.33 | 9.33 | 1.19% | 25,407 |
| Oct 8, 2026 | 8.78 | 9.22 | 8.77 | 9.22 | 9.22 | 3.02% | 28,139 |
| Oct 7, 2026 | 8.96 | 9.00 | 8.94 | 8.95 | 8.95 | -0.94% | 26,905 |
| Oct 6, 2026 | 8.98 | 9.05 | 8.83 | 9.04 | 9.04 | 0.28% | 34,830 |
| Oct 5, 2026 | 8.62 | 9.01 | 8.62 | 9.01 | 9.01 | -0.99% | 30,931 |
| Oct 2, 2026 | 9.27 | 9.27 | 9.09 | 9.10 | 9.10 | 0.78% | 172,607 |
| Oct 1, 2026 | 9.16 | 9.23 | 8.97 | 9.03 | 9.03 | -1.63% | 100,127 |
| Sep 30, 2026 | 9.34 | 9.40 | 9.18 | 9.18 | 9.18 | -0.11% | 110,073 |
| Sep 29, 2026 | 9.23 | 9.23 | 9.19 | 9.19 | 9.19 | -1.18% | 27,106 |
| Sep 28, 2026 | 9.32 | 9.36 | 9.27 | 9.30 | 9.30 | -1.22% | 20,821 |
| Sep 25, 2026 | 9.11 | 9.44 | 9.11 | 9.42 | 9.42 | 1.89% | 17,653 |
| Sep 24, 2026 | 9.50 | 9.50 | 9.18 | 9.24 | 9.24 | -4.45% | 37,749 |
| Sep 23, 2026 | 9.50 | 9.79 | 9.50 | 9.67 | 9.67 | 0.52% | 84,798 |
| Sep 22, 2026 | 9.67 | 9.79 | 9.59 | 9.62 | 9.62 | -0.31% | 20,758 |
| Sep 21, 2026 | 9.80 | 9.80 | 9.58 | 9.65 | 9.65 | 0.73% | 40,389 |
| Sep 18, 2026 | 9.52 | 9.59 | 9.50 | 9.58 | 9.58 | -1.54% | 27,270 |
| Sep 17, 2026 | 9.46 | 9.74 | 9.46 | 9.73 | 9.73 | 2.85% | 28,679 |
| Sep 16, 2026 | 9.50 | 9.54 | 9.45 | 9.46 | 9.46 | 1.28% | 18,903 |
| Sep 15, 2026 | 9.33 | 9.36 | 9.32 | 9.34 | 9.34 | -1.79% | 24,894 |
| Sep 14, 2026 | 9.69 | 9.69 | 9.45 | 9.51 | 9.51 | 0.11% | 32,616 |
| Sep 11, 2026 | 9.49 | 9.50 | 9.40 | 9.50 | 9.50 | 1.95% | 60,738 |
| Sep 10, 2026 | 9.01 | 9.36 | 9.01 | 9.32 | 9.32 | -0.34% | 28,216 |
| Sep 9, 2026 | 9.34 | 9.38 | 9.31 | 9.35 | 9.35 | -1.06% | 48,685 |
| Sep 8, 2026 | 9.44 | 9.47 | 9.41 | 9.45 | 9.45 | 3.17% | 21,970 |
| Sep 4, 2026 | 9.13 | 9.16 | 9.13 | 9.16 | 9.16 | -1.90% | 10,145 |
| Sep 3, 2026 | 9.33 | 9.35 | 9.29 | 9.34 | 9.34 | 4.69% | 29,705 |
| Sep 2, 2026 | 8.89 | 8.93 | 8.89 | 8.92 | 8.92 | 1.58% | 56,553 |
| Sep 1, 2026 | 8.79 | 8.82 | 8.77 | 8.78 | 8.78 | - | 21,963 |
| Aug 31, 2026 | 8.78 | 8.80 | 8.75 | 8.78 | 8.78 | -1.01% | 63,983 |