2m 2m 2m 2m 2m 2m 2m
Nippon Yusen Sp ADR (NPNYY)
OTC
$9.50+$0.18 (+1.95%)
Price as of Sep 11, 2026- N/AMarket Cap
- 27.18%1-Year Change
- Marine ShippingIndustry
Nippon Yusen Sp ADR (NPNYY)
$9.50+$0.18 (+1.95%)
- 1 Month+21.95%Low Price$8.01High Price$9.50
- 3 Months+33.99%Low Price$6.32High Price$9.50
- 1 Year+27.18%Low Price$6.13High Price$9.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 9.49 | 9.50 | 9.40 | 9.50 | +1.95% | 60,738 |
09/10/2026 | 9.01 | 9.36 | 9.01 | 9.32 | -0.34% | 28,216 |
09/09/2026 | 9.34 | 9.38 | 9.31 | 9.35 | -1.06% | 48,685 |
09/08/2026 | 9.44 | 9.47 | 9.41 | 9.45 | +3.17% | 21,970 |
09/04/2026 | 9.13 | 9.16 | 9.13 | 9.16 | -1.90% | 10,145 |
09/03/2026 | 9.33 | 9.35 | 9.29 | 9.34 | +4.69% | 29,705 |
09/02/2026 | 8.89 | 8.93 | 8.89 | 8.92 | +1.58% | 56,553 |
09/01/2026 | 8.79 | 8.82 | 8.77 | 8.78 | 0.00% | 21,963 |
08/31/2026 | 8.78 | 8.80 | 8.75 | 8.78 | -1.01% | 64,383 |
08/28/2026 | 8.93 | 8.93 | 8.84 | 8.87 | +2.07% | 12,768 |
08/27/2026 | 8.79 | 8.79 | 8.68 | 8.69 | 0.00% | 109,025 |
08/26/2026 | 8.71 | 8.74 | 8.68 | 8.69 | -2.91% | 21,270 |
08/25/2026 | 8.96 | 8.99 | 8.92 | 8.95 | -1.18% | 13,757 |
08/24/2026 | 9.01 | 9.06 | 9.00 | 9.06 | +1.42% | 18,682 |
08/21/2026 | 8.95 | 8.97 | 8.90 | 8.93 | +4.94% | 66,869 |
08/20/2026 | 8.51 | 8.57 | 8.50 | 8.51 | +0.24% | 33,741 |
08/19/2026 | 8.52 | 8.53 | 8.47 | 8.49 | +0.35% | 39,650 |
08/18/2026 | 8.48 | 8.48 | 8.42 | 8.46 | +3.90% | 42,044 |
08/17/2026 | 8.15 | 8.23 | 8.11 | 8.14 | +1.65% | 23,493 |
08/14/2026 | 8.06 | 8.09 | 8.00 | 8.01 | +2.17% | 281,527 |
08/13/2026 | 7.84 | 7.85 | 7.82 | 7.84 | +0.26% | 66,605 |
08/12/2026 | 7.74 | 7.85 | 7.73 | 7.82 | +0.39% | 24,545 |
08/11/2026 | 7.82 | 7.82 | 7.75 | 7.79 | -0.19% | 24,183 |
08/10/2026 | 7.76 | 7.81 | 7.76 | 7.81 | +0.06% | 18,085 |
08/07/2026 | 7.77 | 7.81 | 7.76 | 7.80 | +3.52% | 16,096 |
08/06/2026 | 7.54 | 7.56 | 7.52 | 7.54 | +2.10% | 15,769 |
08/05/2026 | 7.63 | 7.63 | 7.18 | 7.38 | -3.91% | 28,366 |
08/04/2026 | 7.78 | 7.91 | 7.67 | 7.68 | -0.13% | 34,086 |
08/03/2026 | 7.71 | 7.73 | 7.68 | 7.69 | -0.90% | 24,502 |
07/31/2026 | 7.57 | 7.76 | 7.57 | 7.76 | -0.89% | 13,548 |
07/30/2026 | 7.73 | 8.00 | 7.64 | 7.83 | +3.85% | 26,059 |
07/29/2026 | 7.74 | 7.74 | 7.49 | 7.54 | +2.03% | 25,380 |
07/28/2026 | 7.36 | 7.40 | 7.36 | 7.39 | -0.27% | 87,361 |
07/27/2026 | 7.57 | 7.75 | 7.39 | 7.41 | -0.13% | 68,618 |
07/24/2026 | 7.49 | 7.70 | 7.28 | 7.42 | +4.07% | 142,769 |
07/23/2026 | 7.14 | 7.14 | 7.10 | 7.13 | -0.70% | 52,524 |
07/22/2026 | 7.18 | 7.18 | 7.16 | 7.18 | +0.98% | 25,360 |
07/21/2026 | 7.11 | 7.12 | 7.08 | 7.11 | 0.00% | 63,587 |
07/20/2026 | 7.09 | 7.12 | 7.05 | 7.11 | +0.57% | 66,030 |
07/17/2026 | 7.04 | 7.07 | 7.01 | 7.07 | +3.51% | 28,419 |
07/16/2026 | 6.86 | 6.87 | 6.83 | 6.83 | -1.16% | 56,272 |
07/15/2026 | 6.95 | 6.95 | 6.91 | 6.91 | +1.32% | 82,651 |
07/14/2026 | 6.87 | 6.87 | 6.80 | 6.82 | +3.18% | 138,838 |
07/13/2026 | 6.57 | 6.63 | 6.57 | 6.61 | +0.15% | 166,338 |
07/10/2026 | 6.57 | 6.61 | 6.56 | 6.60 | -1.79% | 53,660 |
07/09/2026 | 6.71 | 6.73 | 6.69 | 6.72 | +1.36% | 152,604 |
07/08/2026 | 6.61 | 6.64 | 6.58 | 6.63 | +2.00% | 74,839 |
07/07/2026 | 6.52 | 6.53 | 6.48 | 6.50 | -1.37% | 122,246 |
07/06/2026 | 6.61 | 6.66 | 6.57 | 6.59 | +2.17% | 164,976 |
07/02/2026 | 6.46 | 6.54 | 6.42 | 6.45 | +2.06% | 284,615 |
07/01/2026 | 6.26 | 6.36 | 6.26 | 6.32 | -2.77% | 152,523 |
06/30/2026 | 6.41 | 6.50 | 6.39 | 6.50 | 0.00% | 514,604 |
06/29/2026 | 6.42 | 6.50 | 6.38 | 6.50 | +0.31% | 241,400 |
06/26/2026 | 6.51 | 6.52 | 6.47 | 6.48 | 0.00% | 99,446 |
06/25/2026 | 6.47 | 6.53 | 6.47 | 6.48 | -1.82% | 178,259 |
06/24/2026 | 6.55 | 6.60 | 6.55 | 6.60 | +1.54% | 140,632 |
06/23/2026 | 6.47 | 6.51 | 6.46 | 6.50 | +1.40% | 192,679 |
06/22/2026 | 6.42 | 6.43 | 6.40 | 6.41 | -1.23% | 207,885 |
06/18/2026 | 6.54 | 6.56 | 6.49 | 6.49 | -2.26% | 127,552 |
06/17/2026 | 6.68 | 6.68 | 6.62 | 6.64 | -2.35% | 91,524 |
06/16/2026 | 6.80 | 6.82 | 6.78 | 6.80 | -0.87% | 98,932 |
06/15/2026 | 6.76 | 6.88 | 6.76 | 6.86 | -2.28% | 82,726 |
06/12/2026 | 7.00 | 7.03 | 7.00 | 7.02 | -0.99% | 59,996 |
06/11/2026 | 7.03 | 7.10 | 6.99 | 7.09 | +2.90% | 107,197 |
06/10/2026 | 6.92 | 6.95 | 6.87 | 6.89 | -2.96% | 42,043 |
06/09/2026 | 7.11 | 7.12 | 7.00 | 7.10 | +0.71% | 126,596 |
06/08/2026 | 7.07 | 7.07 | 7.04 | 7.05 | +2.03% | 112,949 |
06/05/2026 | 6.93 | 7.00 | 6.91 | 6.91 | +1.92% | 60,458 |
06/04/2026 | 6.77 | 6.78 | 6.74 | 6.78 | +2.39% | 130,665 |
06/03/2026 | 6.65 | 6.67 | 6.62 | 6.62 | -0.12% | 88,880 |
06/02/2026 | 6.64 | 6.64 | 6.55 | 6.63 | +1.22% | 201,309 |
06/01/2026 | 6.54 | 6.56 | 6.53 | 6.55 | -0.61% | 347,630 |
05/29/2026 | 6.62 | 6.65 | 6.56 | 6.59 | -1.20% | 158,825 |
05/28/2026 | 6.67 | 6.67 | 6.62 | 6.67 | +2.62% | 155,707 |
05/27/2026 | 6.50 | 6.53 | 6.49 | 6.50 | -1.22% | 110,518 |
05/26/2026 | 6.48 | 6.59 | 6.46 | 6.58 | -2.37% | 90,336 |
05/22/2026 | 6.76 | 6.76 | 6.68 | 6.74 | -2.18% | 33,248 |
05/21/2026 | 6.83 | 6.91 | 6.78 | 6.89 | -2.41% | 78,157 |
05/20/2026 | 6.98 | 7.11 | 6.93 | 7.06 | +0.43% | 70,664 |
05/19/2026 | 6.94 | 7.04 | 6.94 | 7.03 | +1.58% | 102,199 |
05/18/2026 | 6.73 | 6.98 | 6.73 | 6.92 | +0.73% | 169,479 |
05/15/2026 | 6.69 | 6.93 | 6.69 | 6.87 | +0.73% | 66,331 |
05/14/2026 | 6.75 | 6.91 | 6.75 | 6.82 | +2.10% | 209,237 |
05/13/2026 | 6.77 | 6.77 | 6.67 | 6.68 | -0.45% | 168,605 |
05/12/2026 | 6.76 | 6.80 | 6.70 | 6.71 | -4.55% | 163,298 |
05/11/2026 | 7.00 | 7.06 | 6.90 | 7.03 | -2.09% | 93,196 |
05/08/2026 | 7.18 | 7.18 | 7.13 | 7.18 | -0.42% | 53,701 |
05/07/2026 | 7.27 | 7.27 | 7.21 | 7.21 | -1.10% | 74,981 |
05/06/2026 | 7.34 | 7.34 | 7.24 | 7.29 | +1.53% | 60,113 |
05/05/2026 | 7.15 | 7.23 | 7.12 | 7.18 | 0.00% | 34,752 |
05/04/2026 | 7.19 | 7.22 | 7.13 | 7.18 | -0.46% | 78,057 |
05/01/2026 | 7.15 | 7.25 | 7.14 | 7.21 | -0.25% | 62,133 |
04/30/2026 | 7.19 | 7.26 | 7.19 | 7.23 | +2.28% | 162,614 |
04/29/2026 | 7.04 | 7.10 | 7.03 | 7.07 | -0.14% | 50,499 |
04/28/2026 | 7.11 | 7.12 | 7.07 | 7.08 | +0.71% | 67,138 |
04/27/2026 | 7.08 | 7.08 | 7.02 | 7.03 | -4.48% | 75,852 |
04/24/2026 | 7.37 | 7.38 | 7.36 | 7.36 | +0.68% | 46,267 |
04/23/2026 | 7.33 | 7.33 | 7.26 | 7.31 | -0.54% | 91,714 |
04/22/2026 | 7.36 | 7.36 | 7.29 | 7.35 | 0.00% | 50,967 |
04/21/2026 | 7.33 | 7.42 | 7.33 | 7.35 | -1.70% | 56,224 |