Nippon Yusen Kabushiki Kaisha (NPNYY)
OTCMKTS · Delayed Price · Currency is USD
9.45
+0.29 (3.17%)
At close: Sep 8, 2026
NPNYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 8.93 | 8.93 | 8.84 | 8.87 | 8.87 | 2.07% | 12,768 |
| Aug 27, 2026 | 8.79 | 8.79 | 8.68 | 8.69 | 8.69 | - | 109,025 |
| Aug 26, 2026 | 8.71 | 8.74 | 8.68 | 8.69 | 8.69 | -2.91% | 21,270 |
| Aug 25, 2026 | 8.96 | 8.99 | 8.92 | 8.95 | 8.95 | -1.18% | 13,757 |
| Aug 24, 2026 | 9.01 | 9.06 | 9.00 | 9.06 | 9.06 | 1.42% | 18,682 |
| Aug 21, 2026 | 8.95 | 8.97 | 8.90 | 8.93 | 8.93 | 4.94% | 66,869 |
| Aug 20, 2026 | 8.51 | 8.57 | 8.50 | 8.51 | 8.51 | 0.24% | 33,741 |
| Aug 19, 2026 | 8.52 | 8.53 | 8.47 | 8.49 | 8.49 | 0.35% | 39,650 |
| Aug 18, 2026 | 8.48 | 8.48 | 8.42 | 8.46 | 8.46 | 3.90% | 42,044 |
| Aug 17, 2026 | 8.15 | 8.23 | 8.11 | 8.14 | 8.14 | 1.65% | 23,493 |
| Aug 14, 2026 | 8.06 | 8.09 | 8.00 | 8.01 | 8.01 | 2.17% | 281,527 |
| Aug 13, 2026 | 7.84 | 7.85 | 7.82 | 7.84 | 7.84 | 0.26% | 66,605 |
| Aug 12, 2026 | 7.74 | 7.85 | 7.73 | 7.82 | 7.82 | 0.39% | 24,545 |
| Aug 11, 2026 | 7.82 | 7.82 | 7.75 | 7.79 | 7.79 | -0.19% | 24,183 |
| 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 |