Nippon Yusen Kabushiki Kaisha (NPNYY)
OTCMKTS · Delayed Price · Currency is USD
6.72
-0.31 (-4.41%)
May 12, 2026, 3:36 PM EST
NPNYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.76 | 6.80 | 6.70 | 6.71 | 6.71 | -4.55% | 163,298 |
| May 11, 2026 | 7.00 | 7.06 | 6.90 | 7.03 | 7.03 | -2.09% | 93,196 |
| May 8, 2026 | 7.18 | 7.18 | 7.13 | 7.18 | 7.18 | -0.42% | 52,792 |
| May 7, 2026 | 7.27 | 7.27 | 7.21 | 7.21 | 7.21 | -1.10% | 74,659 |
| May 6, 2026 | 7.34 | 7.34 | 7.24 | 7.29 | 7.29 | 1.53% | 60,047 |
| May 5, 2026 | 7.15 | 7.23 | 7.12 | 7.18 | 7.18 | - | 34,752 |
| May 4, 2026 | 7.19 | 7.22 | 7.13 | 7.18 | 7.18 | -0.46% | 78,057 |
| May 1, 2026 | 7.15 | 7.25 | 7.14 | 7.21 | 7.21 | -0.25% | 61,973 |
| Apr 30, 2026 | 7.19 | 7.26 | 7.19 | 7.23 | 7.23 | 2.28% | 161,985 |
| Apr 29, 2026 | 7.04 | 7.10 | 7.03 | 7.07 | 7.07 | -0.14% | 48,609 |
| Apr 28, 2026 | 7.11 | 7.12 | 7.07 | 7.08 | 7.08 | 0.71% | 67,138 |
| Apr 27, 2026 | 7.08 | 7.08 | 7.02 | 7.03 | 7.03 | -4.48% | 75,852 |
| Apr 24, 2026 | 7.37 | 7.38 | 7.36 | 7.36 | 7.36 | 0.68% | 46,267 |
| Apr 23, 2026 | 7.33 | 7.33 | 7.26 | 7.31 | 7.31 | -0.54% | 89,203 |
| Apr 22, 2026 | 7.36 | 7.36 | 7.29 | 7.35 | 7.35 | - | 49,223 |
| Apr 21, 2026 | 7.33 | 7.42 | 7.33 | 7.35 | 7.35 | -1.70% | 55,089 |
| Apr 20, 2026 | 7.57 | 7.57 | 7.45 | 7.48 | 7.48 | -3.15% | 61,741 |
| Apr 17, 2026 | 7.69 | 7.83 | 7.69 | 7.72 | 7.72 | 1.45% | 47,422 |
| Apr 16, 2026 | 7.59 | 7.63 | 7.59 | 7.61 | 7.61 | 0.40% | 60,620 |
| Apr 15, 2026 | 7.54 | 7.61 | 7.45 | 7.58 | 7.58 | -1.69% | 26,839 |
| Apr 14, 2026 | 7.40 | 7.78 | 7.40 | 7.71 | 7.71 | -0.64% | 139,747 |
| Apr 13, 2026 | 7.34 | 7.94 | 7.34 | 7.76 | 7.76 | -0.64% | 24,163 |
| Apr 10, 2026 | 7.85 | 7.85 | 7.77 | 7.81 | 7.81 | -0.13% | 117,883 |
| Apr 9, 2026 | 7.81 | 7.84 | 7.80 | 7.82 | 7.82 | 0.54% | 26,616 |
| Apr 8, 2026 | 7.85 | 7.85 | 7.70 | 7.78 | 7.78 | -2.10% | 45,784 |
| Apr 7, 2026 | 7.92 | 7.97 | 7.90 | 7.95 | 7.95 | -0.19% | 62,717 |
| Apr 6, 2026 | 7.91 | 7.97 | 7.91 | 7.96 | 7.96 | 1.79% | 50,319 |
| Apr 2, 2026 | 7.43 | 7.85 | 7.43 | 7.82 | 7.82 | -0.13% | 47,867 |
| Apr 1, 2026 | 7.83 | 7.86 | 7.58 | 7.83 | 7.83 | 4.96% | 47,804 |
| Mar 31, 2026 | 6.95 | 7.48 | 6.95 | 7.46 | 7.46 | 2.19% | 90,714 |
| Mar 30, 2026 | 7.22 | 7.45 | 7.20 | 7.30 | 7.30 | -1.62% | 63,545 |
| Mar 27, 2026 | 7.44 | 7.44 | 7.27 | 7.42 | 7.42 | 1.64% | 59,055 |
| Mar 26, 2026 | 7.27 | 7.53 | 7.25 | 7.30 | 7.30 | 0.55% | 78,881 |
| Mar 25, 2026 | 6.93 | 7.28 | 6.93 | 7.26 | 7.26 | -0.41% | 49,409 |
| Mar 24, 2026 | 7.16 | 7.40 | 7.16 | 7.29 | 7.29 | -0.68% | 168,243 |
| Mar 23, 2026 | 7.62 | 7.65 | 7.28 | 7.34 | 7.34 | -3.80% | 107,009 |
| Mar 20, 2026 | 7.98 | 7.98 | 7.61 | 7.63 | 7.63 | -1.93% | 120,364 |
| Mar 19, 2026 | 8.01 | 8.01 | 7.41 | 7.78 | 7.78 | 0.91% | 72,795 |
| Mar 18, 2026 | 7.72 | 7.82 | 7.71 | 7.71 | 7.71 | 1.58% | 61,576 |
| Mar 17, 2026 | 7.53 | 7.61 | 7.53 | 7.59 | 7.59 | 5.56% | 149,301 |
| Mar 16, 2026 | 7.27 | 7.27 | 7.10 | 7.19 | 7.19 | 1.55% | 138,457 |
| Mar 13, 2026 | 7.15 | 7.22 | 7.08 | 7.08 | 7.08 | -1.53% | 41,536 |
| Mar 12, 2026 | 7.27 | 7.31 | 7.19 | 7.19 | 7.19 | - | 108,428 |
| Mar 11, 2026 | 7.40 | 7.40 | 7.18 | 7.19 | 7.19 | 0.70% | 31,318 |
| Mar 10, 2026 | 6.92 | 7.30 | 6.92 | 7.14 | 7.14 | -0.28% | 121,713 |
| Mar 9, 2026 | 7.00 | 7.16 | 7.00 | 7.16 | 7.16 | 2.43% | 158,421 |
| Mar 6, 2026 | 7.01 | 7.12 | 6.91 | 6.99 | 6.99 | - | 158,036 |
| Mar 5, 2026 | 7.01 | 7.02 | 6.94 | 6.99 | 6.99 | -0.29% | 70,188 |
| Mar 4, 2026 | 6.90 | 7.01 | 6.90 | 7.01 | 7.01 | 0.29% | 56,103 |
| Mar 3, 2026 | 6.96 | 7.01 | 6.83 | 6.99 | 6.99 | -0.43% | 122,786 |