Nippon Yusen Kabushiki Kaisha (NPNYY)
OTCMKTS · Delayed Price · Currency is USD
6.48
0.00 (0.00%)
At close: Jun 26, 2026
NPNYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 6.62 | 6.65 | 6.56 | 6.59 | 6.59 | -1.20% | 158,825 |
| May 28, 2026 | 6.67 | 6.67 | 6.62 | 6.67 | 6.67 | 2.62% | 155,707 |
| May 27, 2026 | 6.50 | 6.53 | 6.49 | 6.50 | 6.50 | -1.22% | 110,518 |
| May 26, 2026 | 6.48 | 6.59 | 6.46 | 6.58 | 6.58 | -2.37% | 90,336 |
| May 22, 2026 | 6.76 | 6.76 | 6.68 | 6.74 | 6.74 | -2.18% | 33,248 |
| May 21, 2026 | 6.83 | 6.91 | 6.78 | 6.89 | 6.89 | -2.41% | 78,157 |
| May 20, 2026 | 6.98 | 7.11 | 6.93 | 7.06 | 7.06 | 0.43% | 70,664 |
| May 19, 2026 | 6.94 | 7.04 | 6.94 | 7.03 | 7.03 | 1.58% | 102,199 |
| May 18, 2026 | 6.73 | 6.98 | 6.73 | 6.92 | 6.92 | 0.73% | 169,479 |
| May 15, 2026 | 6.69 | 6.93 | 6.69 | 6.87 | 6.87 | 0.73% | 66,331 |
| May 14, 2026 | 6.75 | 6.91 | 6.75 | 6.82 | 6.82 | 2.10% | 209,237 |
| May 13, 2026 | 6.77 | 6.77 | 6.67 | 6.68 | 6.68 | -0.45% | 168,605 |
| 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 |