2m 2m 2m 2m 2m 2m 2m
Nippon Yusen Sp ADR (NPNYY)
OTC
$6.82+$0.21 (+3.18%)
Price as of Jul 14, 2026- N/AMarket Cap
- -3.12%1-Year Change
- Marine ShippingIndustry
Nippon Yusen Sp ADR (NPNYY)
$6.82+$0.21 (+3.18%)
- 1 Month-2.85%Low Price$6.32High Price$6.86
- 3 Months-11.54%Low Price$6.32High Price$7.72
- 1 Year-3.12%Low Price$6.13High Price$7.96
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/20/2026 | 7.57 | 7.57 | 7.45 | 7.48 | -3.15% | 61,774 |
04/17/2026 | 7.69 | 7.83 | 7.69 | 7.72 | +1.45% | 47,422 |
04/16/2026 | 7.59 | 7.63 | 7.59 | 7.61 | +0.40% | 60,954 |
04/15/2026 | 7.54 | 7.61 | 7.45 | 7.58 | -1.69% | 26,839 |
04/14/2026 | 7.40 | 7.78 | 7.40 | 7.71 | -0.64% | 140,808 |
04/13/2026 | 7.34 | 7.94 | 7.34 | 7.76 | -0.64% | 24,297 |
04/10/2026 | 7.85 | 7.85 | 7.77 | 7.81 | -0.13% | 117,883 |
04/09/2026 | 7.81 | 7.84 | 7.80 | 7.82 | +0.53% | 26,790 |
04/08/2026 | 7.85 | 7.85 | 7.70 | 7.78 | -2.10% | 47,791 |
04/07/2026 | 7.92 | 7.97 | 7.90 | 7.95 | -0.19% | 64,089 |
04/06/2026 | 7.91 | 7.97 | 7.91 | 7.96 | +1.79% | 51,109 |
04/02/2026 | 7.43 | 7.85 | 7.43 | 7.82 | -0.13% | 47,867 |
04/01/2026 | 7.83 | 7.86 | 7.58 | 7.83 | +4.96% | 47,907 |
03/31/2026 | 6.95 | 7.48 | 6.95 | 7.46 | +2.19% | 90,718 |
03/30/2026 | 7.22 | 7.45 | 7.20 | 7.30 | -1.62% | 63,545 |
03/27/2026 | 7.44 | 7.44 | 7.27 | 7.42 | +1.64% | 59,402 |
03/26/2026 | 7.27 | 7.53 | 7.25 | 7.30 | +0.55% | 79,939 |
03/25/2026 | 6.93 | 7.28 | 6.93 | 7.26 | -0.41% | 49,564 |
03/24/2026 | 7.16 | 7.40 | 7.16 | 7.29 | -0.68% | 168,246 |
03/23/2026 | 7.62 | 7.65 | 7.28 | 7.34 | -3.80% | 107,009 |
03/20/2026 | 7.98 | 7.98 | 7.61 | 7.63 | -1.93% | 120,504 |
03/19/2026 | 8.01 | 8.01 | 7.41 | 7.78 | +0.91% | 72,795 |
03/18/2026 | 7.72 | 7.82 | 7.71 | 7.71 | +1.58% | 62,383 |
03/17/2026 | 7.53 | 7.61 | 7.53 | 7.59 | +5.56% | 149,301 |
03/16/2026 | 7.27 | 7.27 | 7.10 | 7.19 | +1.55% | 138,492 |
03/13/2026 | 7.15 | 7.22 | 7.08 | 7.08 | -1.53% | 42,201 |
03/12/2026 | 7.27 | 7.31 | 7.19 | 7.19 | 0.00% | 109,610 |
03/11/2026 | 7.40 | 7.40 | 7.18 | 7.19 | +0.70% | 31,404 |
03/10/2026 | 6.92 | 7.30 | 6.92 | 7.14 | -0.28% | 122,174 |
03/09/2026 | 7.00 | 7.16 | 7.00 | 7.16 | +2.43% | 158,421 |
03/06/2026 | 7.01 | 7.12 | 6.91 | 6.99 | 0.00% | 159,582 |
03/05/2026 | 7.01 | 7.02 | 6.94 | 6.99 | -0.29% | 70,314 |
03/04/2026 | 6.90 | 7.01 | 6.90 | 7.01 | +0.29% | 56,518 |
03/03/2026 | 6.96 | 7.01 | 6.83 | 6.99 | -0.43% | 122,786 |
03/02/2026 | 7.02 | 7.07 | 6.60 | 7.02 | +2.63% | 56,926 |
02/27/2026 | 7.05 | 7.05 | 6.83 | 6.84 | -1.01% | 81,612 |
02/26/2026 | 6.80 | 6.91 | 6.80 | 6.91 | +2.22% | 205,571 |
02/25/2026 | 6.70 | 6.78 | 6.66 | 6.76 | -0.15% | 44,455 |
02/24/2026 | 6.72 | 6.77 | 6.72 | 6.77 | +0.45% | 46,815 |
02/23/2026 | 6.74 | 6.76 | 6.70 | 6.74 | +0.45% | 63,177 |
02/20/2026 | 6.68 | 6.73 | 6.68 | 6.71 | +0.75% | 28,450 |
02/19/2026 | 6.46 | 6.69 | 6.46 | 6.66 | +0.60% | 35,441 |