Nippon Yusen Kabushiki Kaisha (NPNYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 5.56 | 5.56 | 5.47 | 5.51 | 5.51 | 21,886 |
| 06 May 2024 | 5.74 | 5.74 | 5.49 | 5.49 | 5.49 | 14,900 |
| 03 May 2024 | 5.55 | 5.58 | 5.50 | 5.52 | 5.52 | 20,700 |
| 02 May 2024 | 5.44 | 5.60 | 5.43 | 5.51 | 5.51 | 19,500 |
| 01 May 2024 | 5.44 | 5.48 | 5.42 | 5.44 | 5.44 | 7,600 |
| 30 Apr 2024 | 5.50 | 5.64 | 5.50 | 5.63 | 5.63 | 46,300 |
| 29 Apr 2024 | 5.35 | 5.45 | 5.24 | 5.40 | 5.40 | 13,700 |
| 26 Apr 2024 | 5.27 | 5.35 | 5.16 | 5.32 | 5.32 | 33,600 |
| 25 Apr 2024 | 5.23 | 5.28 | 5.22 | 5.22 | 5.22 | 45,600 |
| 24 Apr 2024 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | 16,400 |
| 23 Apr 2024 | 5.33 | 5.42 | 5.29 | 5.31 | 5.31 | 27,500 |
| 22 Apr 2024 | 5.30 | 5.46 | 5.30 | 5.46 | 5.46 | 42,400 |
| 19 Apr 2024 | 5.38 | 5.40 | 5.34 | 5.34 | 5.34 | 14,300 |
| 18 Apr 2024 | 5.30 | 5.33 | 5.22 | 5.23 | 5.23 | 57,200 |
| 17 Apr 2024 | 5.20 | 5.22 | 5.19 | 5.19 | 5.19 | 52,800 |
| 16 Apr 2024 | 5.30 | 5.30 | 5.10 | 5.15 | 5.15 | 77,600 |
| 15 Apr 2024 | 5.36 | 5.42 | 5.34 | 5.38 | 5.38 | 78,500 |
| 12 Apr 2024 | 5.18 | 5.29 | 5.10 | 5.21 | 5.21 | 13,400 |
| 11 Apr 2024 | 5.34 | 5.34 | 5.27 | 5.30 | 5.30 | 52,700 |
| 10 Apr 2024 | 5.28 | 5.33 | 5.19 | 5.23 | 5.23 | 23,100 |
| 09 Apr 2024 | 5.36 | 5.38 | 5.28 | 5.28 | 5.28 | 48,800 |
| 08 Apr 2024 | 5.37 | 5.40 | 5.34 | 5.37 | 5.37 | 53,900 |
| 05 Apr 2024 | 5.37 | 5.39 | 5.33 | 5.35 | 5.35 | 17,400 |
| 04 Apr 2024 | 5.41 | 5.41 | 5.25 | 5.33 | 5.33 | 35,800 |
| 03 Apr 2024 | 5.31 | 5.38 | 5.27 | 5.31 | 5.31 | 211,600 |
| 02 Apr 2024 | 5.19 | 5.24 | 5.15 | 5.16 | 5.16 | 36,100 |
| 01 Apr 2024 | 5.20 | 5.31 | 5.20 | 5.27 | 5.27 | 35,100 |
| 28 Mar 2024 | 5.49 | 5.55 | 5.42 | 5.47 | 5.47 | 30,100 |
| 27 Mar 2024 | 5.56 | 5.56 | 5.43 | 5.43 | 5.43 | 27,600 |
| 26 Mar 2024 | 5.35 | 5.49 | 5.35 | 5.44 | 5.44 | 46,500 |
| 25 Mar 2024 | 5.31 | 5.60 | 5.31 | 5.44 | 5.44 | 112,600 |
| 22 Mar 2024 | 5.56 | 5.64 | 5.53 | 5.58 | 5.58 | 15,200 |
| 21 Mar 2024 | 5.55 | 5.60 | 5.54 | 5.54 | 5.54 | 37,700 |
| 20 Mar 2024 | 5.58 | 5.79 | 5.58 | 5.72 | 5.72 | 20,000 |
| 19 Mar 2024 | 5.95 | 5.95 | 5.71 | 5.74 | 5.74 | 72,900 |
| 18 Mar 2024 | 5.80 | 5.97 | 5.80 | 5.88 | 5.88 | 33,600 |
| 15 Mar 2024 | 5.77 | 5.79 | 5.71 | 5.72 | 5.72 | 73,000 |
| 14 Mar 2024 | 5.92 | 5.92 | 5.75 | 5.76 | 5.76 | 64,200 |
| 13 Mar 2024 | 5.90 | 5.90 | 5.74 | 5.81 | 5.81 | 28,900 |
| 12 Mar 2024 | 6.02 | 6.07 | 5.97 | 6.00 | 6.00 | 46,900 |
| 11 Mar 2024 | 6.15 | 6.15 | 6.02 | 6.07 | 6.07 | 30,800 |
| 08 Mar 2024 | 6.28 | 6.36 | 6.19 | 6.20 | 6.20 | 28,700 |
| 07 Mar 2024 | 6.20 | 6.29 | 6.20 | 6.27 | 6.27 | 26,000 |
| 06 Mar 2024 | 6.19 | 6.31 | 6.19 | 6.27 | 6.27 | 31,900 |
| 05 Mar 2024 | 6.33 | 6.33 | 6.19 | 6.19 | 6.19 | 28,100 |
| 04 Mar 2024 | 6.21 | 6.32 | 6.21 | 6.25 | 6.25 | 34,400 |
| 01 Mar 2024 | 6.59 | 6.60 | 6.36 | 6.39 | 6.39 | 20,600 |
| 29 Feb 2024 | 6.19 | 6.48 | 6.19 | 6.37 | 6.37 | 52,400 |
| 28 Feb 2024 | 6.30 | 6.34 | 6.30 | 6.34 | 6.34 | 16,700 |
| 27 Feb 2024 | 6.54 | 6.54 | 6.23 | 6.31 | 6.31 | 32,800 |
| 26 Feb 2024 | 6.40 | 6.44 | 6.39 | 6.44 | 6.44 | 50,500 |
| 23 Feb 2024 | 6.58 | 6.58 | 6.38 | 6.49 | 6.49 | 14,200 |
| 22 Feb 2024 | 6.68 | 6.68 | 6.43 | 6.52 | 6.52 | 20,500 |
| 21 Feb 2024 | 6.49 | 6.60 | 6.42 | 6.52 | 6.52 | 41,900 |
| 20 Feb 2024 | 6.40 | 6.50 | 6.38 | 6.50 | 6.50 | 27,000 |
| 16 Feb 2024 | 6.33 | 6.42 | 6.32 | 6.39 | 6.39 | 25,000 |
| 15 Feb 2024 | 6.44 | 6.49 | 6.38 | 6.41 | 6.41 | 41,900 |
| 14 Feb 2024 | 6.50 | 6.51 | 6.36 | 6.45 | 6.45 | 41,100 |
| 13 Feb 2024 | 6.12 | 6.26 | 6.12 | 6.21 | 6.21 | 24,400 |
| 12 Feb 2024 | 6.20 | 6.23 | 6.11 | 6.18 | 6.18 | 57,100 |
| 09 Feb 2024 | 6.13 | 6.22 | 6.08 | 6.21 | 6.21 | 61,700 |
| 08 Feb 2024 | 6.11 | 6.20 | 6.05 | 6.14 | 6.14 | 91,500 |
| 07 Feb 2024 | 6.54 | 6.63 | 6.54 | 6.63 | 6.63 | 64,000 |
| 06 Feb 2024 | 6.44 | 6.46 | 6.40 | 6.44 | 6.44 | 38,600 |
| 05 Feb 2024 | 6.50 | 6.52 | 6.47 | 6.52 | 6.52 | 22,900 |
| 02 Feb 2024 | 6.67 | 6.79 | 6.66 | 6.73 | 6.73 | 44,000 |
| 01 Feb 2024 | 6.96 | 6.99 | 6.70 | 6.80 | 6.80 | 17,900 |
| 31 Jan 2024 | 7.05 | 7.05 | 6.88 | 6.93 | 6.93 | 10,800 |
| 30 Jan 2024 | 6.91 | 6.95 | 6.88 | 6.92 | 6.92 | 15,400 |
| 29 Jan 2024 | 6.87 | 6.88 | 6.81 | 6.85 | 6.85 | 9,700 |
| 26 Jan 2024 | 6.78 | 6.78 | 6.72 | 6.75 | 6.75 | 73,000 |
| 25 Jan 2024 | 6.93 | 6.95 | 6.91 | 6.91 | 6.91 | 30,200 |
| 24 Jan 2024 | 6.76 | 6.78 | 6.74 | 6.76 | 6.76 | 12,600 |
| 23 Jan 2024 | 6.70 | 6.72 | 6.69 | 6.70 | 6.70 | 27,600 |
| 22 Jan 2024 | 6.79 | 6.81 | 6.77 | 6.80 | 6.80 | 33,400 |
| 19 Jan 2024 | 6.80 | 6.80 | 6.68 | 6.74 | 6.74 | 25,600 |
| 18 Jan 2024 | 6.79 | 6.83 | 6.72 | 6.83 | 6.83 | 33,100 |
| 17 Jan 2024 | 6.76 | 6.78 | 6.74 | 6.78 | 6.78 | 38,100 |
| 16 Jan 2024 | 6.85 | 6.90 | 6.82 | 6.82 | 6.82 | 20,200 |
| 12 Jan 2024 | 6.53 | 6.53 | 6.48 | 6.49 | 6.49 | 11,200 |
| 11 Jan 2024 | 6.37 | 6.43 | 6.32 | 6.41 | 6.41 | 23,700 |
| 10 Jan 2024 | 6.35 | 6.44 | 6.35 | 6.39 | 6.39 | 15,100 |
| 09 Jan 2024 | 6.48 | 6.48 | 6.42 | 6.45 | 6.45 | 69,600 |
| 08 Jan 2024 | 6.50 | 6.50 | 6.38 | 6.38 | 6.38 | 65,800 |
| 05 Jan 2024 | 6.62 | 6.69 | 6.58 | 6.64 | 6.64 | 21,500 |
| 04 Jan 2024 | 6.69 | 6.69 | 6.55 | 6.62 | 6.62 | 49,300 |
| 03 Jan 2024 | 6.25 | 6.37 | 6.24 | 6.36 | 6.36 | 26,200 |
| 02 Jan 2024 | 6.01 | 6.50 | 6.01 | 6.40 | 6.40 | 51,500 |
| 29 Dec 2023 | 6.28 | 6.28 | 6.15 | 6.27 | 6.27 | 15,300 |
| 28 Dec 2023 | 6.35 | 6.35 | 6.22 | 6.27 | 6.27 | 14,900 |
| 27 Dec 2023 | 6.50 | 6.50 | 6.39 | 6.43 | 6.43 | 23,500 |
| 26 Dec 2023 | 6.44 | 6.44 | 6.12 | 6.20 | 6.20 | 35,800 |
| 22 Dec 2023 | 6.58 | 6.71 | 6.51 | 6.55 | 6.55 | 117,600 |
| 21 Dec 2023 | 6.41 | 6.41 | 5.94 | 6.27 | 6.27 | 110,600 |
| 20 Dec 2023 | 5.85 | 6.05 | 5.85 | 6.01 | 6.01 | 71,100 |
| 19 Dec 2023 | 5.58 | 5.85 | 5.58 | 5.80 | 5.80 | 65,600 |
| 18 Dec 2023 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 81,000 |
| 15 Dec 2023 | 5.39 | 5.56 | 5.39 | 5.56 | 5.56 | 139,200 |
| 14 Dec 2023 | 5.03 | 5.27 | 5.03 | 5.22 | 5.22 | 28,000 |
| 13 Dec 2023 | 5.28 | 5.42 | 5.27 | 5.30 | 5.30 | 20,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.