Skip to main content

Nippon Yusen ADR (OP: NPNYY )

7.100 -0.410 (-5.46%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 7.430 7.550 7.430 7.510 23,418 +0.20(+2.74%)
Sep 25, 2024 7.287 7.330 7.257 7.310 29,500 +0.05(+0.69%)
Sep 24, 2024 7.249 7.260 7.210 7.260 14,821 +0.11(+1.54%)
Sep 23, 2024 6.980 7.150 6.820 7.150 15,557 +0.05(+0.70%)
Sep 20, 2024 6.940 7.100 6.820 7.100 13,172 -0.10(-1.39%)
Sep 19, 2024 7.150 7.210 7.145 7.200 20,018 +0.36(+5.26%)
Sep 18, 2024 6.850 6.876 6.790 6.840 24,760 -0.10(-1.44%)
Sep 17, 2024 7.016 7.250 6.850 6.940 62,740 +0.23(+3.43%)
Sep 16, 2024 6.790 6.850 6.690 6.710 26,068 +0.02(+0.23%)
Sep 13, 2024 6.730 6.780 6.694 6.694 8,565 +0.07(+1.05%)
Sep 12, 2024 6.530 6.780 6.520 6.625 10,708 +0.07(+1.13%)
Sep 11, 2024 6.460 6.650 6.400 6.551 14,991 -0.16(-2.37%)
Sep 10, 2024 6.710 6.710 6.492 6.710 32,437 +0.10(+1.51%)
Sep 09, 2024 6.740 6.850 6.610 6.610 14,525 -0.13(-2.00%)
Sep 06, 2024 6.770 6.850 6.660 6.745 12,710 -0.16(-2.25%)
Sep 05, 2024 6.850 6.900 6.780 6.900 24,366 +0.05(+0.73%)
Sep 04, 2024 6.950 6.950 6.850 6.850 32,655 -0.05(-0.72%)
Sep 03, 2024 6.980 7.050 6.900 6.900 13,515 -0.48(-6.50%)
Aug 30, 2024 7.325 7.380 7.250 7.380 40,453 +0.16(+2.22%)
Aug 29, 2024 7.260 7.380 7.180 7.220 16,814 +0.20(+2.85%)
Aug 28, 2024 7.380 7.380 7.020 7.020 25,705 -0.07(-0.99%)
Aug 27, 2024 6.750 7.240 6.750 7.090 7,949 -0.16(-2.21%)
Aug 26, 2024 7.020 7.280 7.020 7.250 16,028 +0.15(+2.11%)
Aug 23, 2024 7.100 7.220 7.090 7.100 10,210 +0.12(+1.72%)
Aug 22, 2024 7.165 7.280 6.980 6.980 23,098 -0.17(-2.38%)
Aug 21, 2024 7.220 7.220 7.000 7.150 26,133 +0.24(+3.47%)
Aug 20, 2024 6.865 7.350 6.860 6.910 11,213 -0.11(-1.57%)
Aug 19, 2024 6.698 7.130 6.698 7.020 29,244 +0.17(+2.48%)
Aug 16, 2024 6.774 6.850 6.680 6.850 9,484 +0.08(+1.18%)
Aug 15, 2024 6.795 6.800 6.760 6.770 24,478 +0.19(+2.89%)
Aug 14, 2024 6.544 6.580 6.535 6.580 12,329 +0.11(+1.70%)
Aug 13, 2024 6.470 6.520 6.400 6.470 87,145 +0.23(+3.69%)
Aug 12, 2024 5.970 6.400 5.970 6.240 47,429 +0.03(+0.48%)
Aug 09, 2024 6.420 6.420 6.162 6.210 26,385 +0.03(+0.49%)
Aug 08, 2024 6.150 6.380 6.150 6.180 50,881 +0.09(+1.48%)
Aug 07, 2024 6.180 6.200 6.080 6.090 52,031 -0.13(-2.09%)
Aug 06, 2024 6.185 6.230 6.164 6.220 92,864 +0.21(+3.56%)
Aug 05, 2024 5.400 6.010 5.400 6.006 62,694 -0.14(-2.27%)
Aug 02, 2024 6.160 6.250 6.044 6.146 35,469 -0.22(-3.46%)
Aug 01, 2024 6.460 6.460 6.336 6.366 11,317 -0.16(-2.44%)
Jul 31, 2024 6.450 6.530 6.450 6.525 17,009 +0.33(+5.24%)
Jul 30, 2024 6.195 6.200 6.130 6.200 26,394 +0.11(+1.81%)
Jul 29, 2024 6.070 6.110 6.070 6.090 32,577 +0.03(+0.50%)
Jul 26, 2024 6.110 6.180 6.040 6.060 26,203 -0.07(-1.14%)
Jul 25, 2024 6.100 6.200 6.030 6.130 27,252 +0.07(+1.16%)
Jul 24, 2024 6.080 6.180 6.060 6.060 25,460 -0.13(-2.10%)
Jul 23, 2024 6.245 6.310 6.170 6.190 44,738 +0.13(+2.15%)
Jul 22, 2024 6.090 6.250 6.000 6.060 40,521 +0.23(+3.95%)
Jul 19, 2024 5.838 5.870 5.790 5.830 8,290 -0.05(-0.85%)
Jul 18, 2024 5.958 6.010 5.880 5.880 57,027 -0.06(-1.01%)
Jul 17, 2024 5.990 6.000 5.910 5.940 14,901 -0.02(-0.34%)
Jul 16, 2024 6.010 6.020 5.900 5.960 25,392 +0.04(+0.68%)
Jul 15, 2024 5.940 5.990 5.860 5.920 26,981 -0.02(-0.34%)
Jul 12, 2024 5.630 6.090 5.630 5.940 8,512 -0.08(-1.33%)
Jul 11, 2024 6.020 6.040 6.000 6.020 26,657 -0.02(-0.25%)
Jul 10, 2024 5.750 6.170 5.750 6.035 60,183 +0.04(+0.75%)
Jul 09, 2024 5.990 5.990 5.790 5.990 34,795 -0.14(-2.28%)
Jul 08, 2024 6.180 6.180 5.750 6.130 11,832 -0.02(-0.33%)
Jul 05, 2024 6.370 6.370 6.130 6.150 17,960 -0.13(-2.07%)
Jul 03, 2024 6.270 6.320 6.260 6.280 16,500 +0.08(+1.29%)
Jul 02, 2024 6.360 6.360 6.170 6.200 57,951 +0.20(+3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.