Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.