Nippon Yusen Kabushiki Kaisha (NPNYY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 03:38PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 5.95 | 5.95 | 5.87 | 5.90 | 5.90 | 23,700 |
| Jun 27, 2024 | 5.93 | 5.93 | 5.74 | 5.79 | 5.79 | 17,000 |
| Jun 26, 2024 | 5.96 | 5.96 | 5.63 | 5.74 | 5.74 | 162,800 |
| Jun 25, 2024 | 5.95 | 6.06 | 5.86 | 5.88 | 5.88 | 93,200 |
| Jun 24, 2024 | 5.89 | 6.01 | 5.81 | 5.83 | 5.83 | 46,100 |
| Jun 21, 2024 | 6.05 | 6.05 | 5.82 | 5.86 | 5.86 | 40,400 |
| Jun 20, 2024 | 5.75 | 5.87 | 5.75 | 5.85 | 5.85 | 33,200 |
| Jun 18, 2024 | 6.10 | 6.12 | 6.08 | 6.11 | 6.11 | 68,000 |
| Jun 17, 2024 | 5.93 | 6.00 | 5.93 | 5.99 | 5.99 | 66,600 |
| Jun 14, 2024 | 6.07 | 6.08 | 6.06 | 6.06 | 6.06 | 20,600 |
| Jun 13, 2024 | 5.98 | 6.05 | 5.90 | 5.91 | 5.91 | 45,600 |
| Jun 12, 2024 | 6.17 | 6.21 | 6.10 | 6.15 | 6.15 | 34,000 |
| Jun 11, 2024 | 6.26 | 6.26 | 6.14 | 6.14 | 6.14 | 49,200 |
| Jun 10, 2024 | 6.31 | 6.36 | 6.31 | 6.36 | 6.36 | 25,800 |
| Jun 07, 2024 | 6.45 | 6.48 | 6.45 | 6.46 | 6.46 | 16,200 |
| Jun 06, 2024 | 6.43 | 6.48 | 6.36 | 6.40 | 6.40 | 25,700 |
| Jun 05, 2024 | 6.51 | 6.51 | 6.26 | 6.32 | 6.32 | 68,100 |
| Jun 04, 2024 | 6.59 | 6.59 | 6.45 | 6.48 | 6.48 | 37,600 |
| Jun 03, 2024 | 6.36 | 6.62 | 6.36 | 6.62 | 6.62 | 59,900 |
| May 31, 2024 | 6.33 | 6.33 | 6.24 | 6.28 | 6.28 | 11,900 |
| May 30, 2024 | 6.20 | 6.36 | 6.20 | 6.36 | 6.36 | 70,200 |
| May 29, 2024 | 6.22 | 6.39 | 6.22 | 6.34 | 6.34 | 59,700 |
| May 28, 2024 | 6.62 | 6.62 | 6.45 | 6.56 | 6.56 | 12,900 |
| May 24, 2024 | 6.23 | 6.23 | 6.00 | 6.19 | 6.19 | 12,500 |
| May 23, 2024 | 6.17 | 6.17 | 6.13 | 6.13 | 6.13 | 23,300 |
| May 22, 2024 | 6.32 | 6.32 | 6.13 | 6.13 | 6.13 | 11,700 |
| May 21, 2024 | 6.33 | 6.36 | 6.33 | 6.36 | 6.36 | 10,300 |
| May 20, 2024 | 6.28 | 6.35 | 6.28 | 6.33 | 6.33 | 24,700 |
| May 17, 2024 | 6.29 | 6.31 | 6.25 | 6.25 | 6.25 | 20,500 |
| May 16, 2024 | 6.14 | 6.20 | 6.08 | 6.17 | 6.17 | 8,300 |
| May 15, 2024 | 6.14 | 6.20 | 6.13 | 6.17 | 6.17 | 20,000 |
| May 14, 2024 | 5.92 | 6.07 | 5.92 | 6.04 | 6.04 | 13,100 |
| May 13, 2024 | 5.88 | 5.92 | 5.88 | 5.88 | 5.88 | 32,200 |
| May 10, 2024 | 5.75 | 5.94 | 5.75 | 5.88 | 5.88 | 25,400 |
| May 09, 2024 | 5.65 | 5.70 | 5.65 | 5.67 | 5.67 | 26,200 |
| May 08, 2024 | 5.72 | 5.75 | 5.63 | 5.64 | 5.64 | 41,100 |
| May 07, 2024 | 5.56 | 5.56 | 5.47 | 5.47 | 5.47 | 28,000 |
| May 06, 2024 | 5.74 | 5.74 | 5.49 | 5.49 | 5.49 | 14,900 |
| May 03, 2024 | 5.55 | 5.58 | 5.50 | 5.52 | 5.52 | 20,700 |
| May 02, 2024 | 5.44 | 5.60 | 5.43 | 5.51 | 5.51 | 19,500 |
| May 01, 2024 | 5.44 | 5.48 | 5.42 | 5.44 | 5.44 | 7,600 |
| Apr 30, 2024 | 5.50 | 5.64 | 5.50 | 5.63 | 5.63 | 46,300 |
| Apr 29, 2024 | 5.35 | 5.45 | 5.24 | 5.40 | 5.40 | 13,700 |
| Apr 26, 2024 | 5.27 | 5.35 | 5.16 | 5.32 | 5.32 | 33,600 |
| Apr 25, 2024 | 5.23 | 5.28 | 5.22 | 5.22 | 5.22 | 45,600 |
| Apr 24, 2024 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | 16,400 |
| Apr 23, 2024 | 5.33 | 5.42 | 5.29 | 5.31 | 5.31 | 27,500 |
| Apr 22, 2024 | 5.30 | 5.46 | 5.30 | 5.46 | 5.46 | 42,400 |
| Apr 19, 2024 | 5.38 | 5.40 | 5.34 | 5.34 | 5.34 | 14,300 |
| Apr 18, 2024 | 5.30 | 5.33 | 5.22 | 5.23 | 5.23 | 57,200 |
| Apr 17, 2024 | 5.20 | 5.22 | 5.19 | 5.19 | 5.19 | 52,800 |
| Apr 16, 2024 | 5.30 | 5.30 | 5.10 | 5.15 | 5.15 | 77,600 |
| Apr 15, 2024 | 5.36 | 5.42 | 5.34 | 5.38 | 5.38 | 78,500 |
| Apr 12, 2024 | 5.18 | 5.29 | 5.10 | 5.21 | 5.21 | 13,400 |
| Apr 11, 2024 | 5.34 | 5.34 | 5.27 | 5.30 | 5.30 | 52,700 |
| Apr 10, 2024 | 5.28 | 5.33 | 5.19 | 5.23 | 5.23 | 23,100 |
| Apr 09, 2024 | 5.36 | 5.38 | 5.28 | 5.28 | 5.28 | 48,800 |
| Apr 08, 2024 | 5.37 | 5.40 | 5.34 | 5.37 | 5.37 | 53,900 |
| Apr 05, 2024 | 5.37 | 5.39 | 5.33 | 5.35 | 5.35 | 17,400 |
| Apr 04, 2024 | 5.41 | 5.41 | 5.25 | 5.33 | 5.33 | 35,800 |
| Apr 03, 2024 | 5.31 | 5.38 | 5.27 | 5.31 | 5.31 | 211,600 |
| Apr 02, 2024 | 5.19 | 5.24 | 5.15 | 5.16 | 5.16 | 36,100 |
| Apr 01, 2024 | 5.20 | 5.31 | 5.20 | 5.27 | 5.27 | 35,100 |
| Mar 28, 2024 | 5.49 | 5.55 | 5.42 | 5.47 | 5.47 | 30,100 |
| Mar 27, 2024 | 5.56 | 5.56 | 5.43 | 5.43 | 5.43 | 27,600 |
| Mar 26, 2024 | 5.35 | 5.49 | 5.35 | 5.44 | 5.44 | 46,500 |
| Mar 25, 2024 | 5.31 | 5.60 | 5.31 | 5.44 | 5.44 | 112,600 |
| Mar 22, 2024 | 5.56 | 5.64 | 5.53 | 5.58 | 5.58 | 15,200 |
| Mar 21, 2024 | 5.55 | 5.60 | 5.54 | 5.54 | 5.54 | 37,700 |
| Mar 20, 2024 | 5.58 | 5.79 | 5.58 | 5.72 | 5.72 | 20,000 |
| Mar 19, 2024 | 5.95 | 5.95 | 5.71 | 5.74 | 5.74 | 72,900 |
| Mar 18, 2024 | 5.80 | 5.97 | 5.80 | 5.88 | 5.88 | 33,600 |
| Mar 15, 2024 | 5.77 | 5.79 | 5.71 | 5.72 | 5.72 | 73,000 |
| Mar 14, 2024 | 5.92 | 5.92 | 5.75 | 5.76 | 5.76 | 64,200 |
| Mar 13, 2024 | 5.90 | 5.90 | 5.74 | 5.81 | 5.81 | 28,900 |
| Mar 12, 2024 | 6.02 | 6.07 | 5.97 | 6.00 | 6.00 | 46,900 |
| Mar 11, 2024 | 6.15 | 6.15 | 6.02 | 6.07 | 6.07 | 30,800 |
| Mar 08, 2024 | 6.28 | 6.36 | 6.19 | 6.20 | 6.20 | 28,700 |
| Mar 07, 2024 | 6.20 | 6.29 | 6.20 | 6.27 | 6.27 | 26,000 |
| Mar 06, 2024 | 6.19 | 6.31 | 6.19 | 6.27 | 6.27 | 31,900 |
| Mar 05, 2024 | 6.33 | 6.33 | 6.19 | 6.19 | 6.19 | 28,100 |
| Mar 04, 2024 | 6.21 | 6.32 | 6.21 | 6.25 | 6.25 | 34,400 |
| Mar 01, 2024 | 6.59 | 6.60 | 6.36 | 6.39 | 6.39 | 20,600 |
| Feb 29, 2024 | 6.19 | 6.48 | 6.19 | 6.37 | 6.37 | 52,400 |
| Feb 28, 2024 | 6.30 | 6.34 | 6.30 | 6.34 | 6.34 | 16,700 |
| Feb 27, 2024 | 6.54 | 6.54 | 6.23 | 6.31 | 6.31 | 32,800 |
| Feb 26, 2024 | 6.40 | 6.44 | 6.39 | 6.44 | 6.44 | 50,500 |
| Feb 23, 2024 | 6.58 | 6.58 | 6.38 | 6.49 | 6.49 | 14,200 |
| Feb 22, 2024 | 6.68 | 6.68 | 6.43 | 6.52 | 6.52 | 20,500 |
| Feb 21, 2024 | 6.49 | 6.60 | 6.42 | 6.52 | 6.52 | 41,900 |
| Feb 20, 2024 | 6.40 | 6.50 | 6.38 | 6.50 | 6.50 | 27,000 |
| Feb 16, 2024 | 6.33 | 6.42 | 6.32 | 6.39 | 6.39 | 25,000 |
| Feb 15, 2024 | 6.44 | 6.49 | 6.38 | 6.41 | 6.41 | 41,900 |
| Feb 14, 2024 | 6.50 | 6.51 | 6.36 | 6.45 | 6.45 | 41,100 |
| Feb 13, 2024 | 6.12 | 6.26 | 6.12 | 6.21 | 6.21 | 24,400 |
| Feb 12, 2024 | 6.20 | 6.23 | 6.11 | 6.18 | 6.18 | 57,100 |
| Feb 09, 2024 | 6.13 | 6.22 | 6.08 | 6.21 | 6.21 | 61,700 |
| Feb 08, 2024 | 6.11 | 6.20 | 6.05 | 6.14 | 6.14 | 91,500 |
| Feb 07, 2024 | 6.54 | 6.63 | 6.54 | 6.63 | 6.63 | 64,000 |
| Feb 06, 2024 | 6.44 | 6.46 | 6.40 | 6.44 | 6.44 | 38,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.