Nippon Shinyaku Co., Ltd. (NPPNY)
OTCMKTS
· Delayed Price · Currency is USD
5.98
+0.19 (3.34%)
Jun 2, 2025, 10:42 AM EDT
Nippon Shinyaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 72 |
| May 29, 2025 | 5.79 | 5.79 | 5.75 | 5.79 | 5.79 | -2.03% | 682 |
| May 28, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.34% | 604 |
| May 27, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.42% | 610 |
| May 23, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 182 |
| May 22, 2025 | 5.96 | 6.45 | 5.96 | 5.96 | 5.96 | 4.11% | 742 |
| May 21, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| May 20, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| May 19, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 133 |
| May 16, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 15,308 |
| May 15, 2025 | 5.65 | 6.13 | 5.65 | 5.72 | 5.72 | -1.55% | 1,811 |
| May 14, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 27 |
| May 13, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 4.50% | 8,519 |
| May 12, 2025 | 5.56 | 5.57 | 5.56 | 5.56 | 5.56 | -5.68% | 7,169 |
| May 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.08% | 1,999 |
| May 8, 2025 | 5.96 | 5.96 | 5.56 | 5.89 | 5.89 | -2.97% | 6,913 |
| May 7, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -6.76% | 12,000 |
| May 6, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -6.60% | 1,450 |
| May 5, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 7.23% | 25,029 |
| May 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 203 |
| May 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 8 |
| Apr 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 25,000 |
| Apr 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 48 |
| Apr 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 65 |
| Apr 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 160 |
| Apr 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.24% | 196 |
| Apr 17, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 103 |
| Apr 16, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 43 |
| Apr 15, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 20 |
| Apr 14, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 163 |
| Apr 11, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 46 |
| Apr 10, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 2.04% | 1,329 |
| Apr 9, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 101 |
| Apr 8, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.86% | 511 |
| Apr 7, 2025 | 6.11 | 6.11 | 5.84 | 5.84 | 5.84 | 4.95% | 4,737 |
| Apr 4, 2025 | 5.93 | 5.93 | 5.56 | 5.56 | 5.56 | - | 7,090 |
| Apr 3, 2025 | 6.04 | 6.04 | 5.56 | 5.56 | 5.56 | -9.59% | 5,837 |
| Apr 2, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.77% | 310 |
| Apr 1, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - | 15 |
| Mar 31, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -4.60% | 586 |
| Mar 28, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | 8 |
| Mar 27, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Mar 26, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Mar 25, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Mar 24, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.78% | 216 |
| Mar 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 21 |
| Mar 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |