Advertisement
U.S. markets closed
S&P Futures
6,010.25 +3.75 (+0.06%) Dow Futures
44,850.00 +24.00 (+0.05%) Nasdaq Futures
20,911.50 +31.25 (+0.15%) Russell 2000 Futures
2,443.50 -7.50 (-0.31%) Crude Oil
69.21 +0.27 (+0.39%) Gold
2,628.80 +10.30 (+0.39%)
Nippon Yusen Kabushiki Kaisha (NPNYY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:46PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 6.30 | 6.43 | 6.19 | 6.39 | 6.39 | 32,300 |
| Nov 22, 2024 | 6.42 | 6.42 | 6.19 | 6.31 | 6.31 | 68,800 |
| Nov 21, 2024 | 6.41 | 6.49 | 6.30 | 6.49 | 6.49 | 82,700 |
| Nov 20, 2024 | 6.32 | 6.43 | 6.21 | 6.32 | 6.32 | 70,800 |
| Nov 19, 2024 | 6.50 | 6.52 | 6.47 | 6.49 | 6.49 | 48,900 |
| Nov 18, 2024 | 6.42 | 6.55 | 6.42 | 6.52 | 6.52 | 28,700 |
| Nov 15, 2024 | 6.30 | 6.37 | 6.30 | 6.35 | 6.35 | 29,700 |
| Nov 14, 2024 | 6.09 | 6.22 | 5.98 | 6.21 | 6.21 | 31,800 |
| Nov 13, 2024 | 6.32 | 6.32 | 6.28 | 6.28 | 6.28 | 25,000 |
| Nov 12, 2024 | 6.27 | 6.28 | 6.23 | 6.24 | 6.24 | 21,300 |
| Nov 11, 2024 | 6.59 | 6.59 | 6.12 | 6.31 | 6.31 | 31,800 |
| Nov 08, 2024 | 6.36 | 6.38 | 6.32 | 6.32 | 6.32 | 19,200 |
| Nov 07, 2024 | 6.04 | 6.35 | 6.04 | 6.33 | 6.33 | 31,700 |
| Nov 06, 2024 | 6.30 | 6.35 | 6.11 | 6.33 | 6.33 | 22,400 |
| Nov 05, 2024 | 6.68 | 6.74 | 6.65 | 6.70 | 6.70 | 11,300 |
| Nov 04, 2024 | 6.61 | 6.90 | 6.61 | 6.81 | 6.81 | 15,000 |
| Nov 01, 2024 | 6.72 | 6.75 | 6.69 | 6.71 | 6.71 | 18,700 |
| Oct 31, 2024 | 6.68 | 6.86 | 6.68 | 6.74 | 6.74 | 26,900 |
| Oct 30, 2024 | 6.41 | 6.93 | 6.41 | 6.72 | 6.72 | 9,800 |
| Oct 29, 2024 | 6.73 | 6.80 | 6.64 | 6.68 | 6.68 | 14,900 |
| Oct 28, 2024 | 6.72 | 6.78 | 6.58 | 6.59 | 6.59 | 16,000 |
| Oct 25, 2024 | 6.61 | 6.65 | 6.52 | 6.65 | 6.65 | 32,400 |
| Oct 24, 2024 | 6.51 | 7.02 | 6.51 | 6.75 | 6.75 | 12,800 |
| Oct 23, 2024 | 6.53 | 7.06 | 6.53 | 6.90 | 6.90 | 13,500 |
| Oct 22, 2024 | 7.03 | 7.07 | 7.00 | 7.00 | 7.00 | 11,700 |
| Oct 21, 2024 | 7.00 | 7.15 | 6.97 | 7.03 | 7.03 | 147,000 |
| Oct 18, 2024 | 6.76 | 6.90 | 6.66 | 6.90 | 6.90 | 10,200 |
| Oct 17, 2024 | 6.88 | 6.89 | 6.83 | 6.83 | 6.83 | 24,000 |
| Oct 16, 2024 | 6.64 | 6.70 | 6.64 | 6.69 | 6.69 | 48,600 |
| Oct 15, 2024 | 6.60 | 6.76 | 6.58 | 6.58 | 6.58 | 9,200 |
| Oct 14, 2024 | 6.39 | 6.83 | 6.39 | 6.83 | 6.83 | 11,700 |
| Oct 11, 2024 | 6.65 | 6.65 | 6.48 | 6.65 | 6.65 | 15,200 |
| Oct 10, 2024 | 6.53 | 6.65 | 6.48 | 6.65 | 6.65 | 9,400 |
| Oct 09, 2024 | 6.69 | 6.69 | 6.54 | 6.69 | 6.69 | 13,100 |
| Oct 08, 2024 | 6.36 | 6.78 | 6.36 | 6.69 | 6.69 | 21,000 |
| Oct 07, 2024 | 6.87 | 6.87 | 6.71 | 6.87 | 6.87 | 7,800 |
| Oct 04, 2024 | 6.82 | 6.97 | 6.82 | 6.87 | 6.87 | 11,500 |
| Oct 03, 2024 | 7.58 | 7.58 | 7.45 | 7.58 | 7.58 | 5,000 |
| Oct 02, 2024 | 7.49 | 7.55 | 7.43 | 7.55 | 7.55 | 3,000 |
| Oct 01, 2024 | 7.39 | 7.55 | 7.32 | 7.55 | 7.55 | 68,900 |
| Sep 30, 2024 | 7.55 | 7.55 | 7.31 | 7.31 | 7.31 | 9,900 |
| Sep 27, 2024 | 7.10 | 7.38 | 7.10 | 7.33 | 7.33 | 5,500 |
| Sep 26, 2024 | 7.43 | 7.55 | 7.43 | 7.51 | 7.51 | 23,400 |
| Sep 25, 2024 | 7.29 | 7.33 | 7.26 | 7.31 | 7.31 | 29,500 |
| Sep 24, 2024 | 7.25 | 7.26 | 7.21 | 7.26 | 7.26 | 14,800 |
| Sep 23, 2024 | 6.98 | 7.15 | 6.82 | 7.15 | 7.15 | 15,600 |
| Sep 20, 2024 | 6.94 | 7.10 | 6.82 | 7.10 | 7.10 | 13,200 |
| Sep 19, 2024 | 7.15 | 7.21 | 7.15 | 7.20 | 7.20 | 20,000 |
| Sep 18, 2024 | 6.85 | 6.88 | 6.79 | 6.84 | 6.84 | 24,800 |
| Sep 17, 2024 | 6.85 | 7.25 | 6.85 | 6.94 | 6.94 | 62,700 |
| Sep 16, 2024 | 6.79 | 6.85 | 6.69 | 6.71 | 6.71 | 26,100 |
| Sep 13, 2024 | 6.73 | 6.78 | 6.69 | 6.69 | 6.69 | 8,600 |
| Sep 12, 2024 | 6.53 | 6.78 | 6.52 | 6.63 | 6.63 | 10,700 |
| Sep 11, 2024 | 6.50 | 6.65 | 6.40 | 6.55 | 6.55 | 15,000 |
| Sep 10, 2024 | 6.71 | 6.71 | 6.49 | 6.71 | 6.71 | 32,400 |
| Sep 09, 2024 | 6.74 | 6.85 | 6.61 | 6.61 | 6.61 | 14,500 |
| Sep 06, 2024 | 6.77 | 6.85 | 6.66 | 6.75 | 6.75 | 12,700 |
| Sep 05, 2024 | 6.85 | 6.90 | 6.78 | 6.90 | 6.90 | 24,400 |
| Sep 04, 2024 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | 32,700 |
| Sep 03, 2024 | 6.98 | 7.05 | 6.90 | 6.90 | 6.90 | 13,500 |
| Aug 30, 2024 | 7.33 | 7.38 | 7.25 | 7.38 | 7.38 | 40,500 |
| Aug 29, 2024 | 7.26 | 7.38 | 7.18 | 7.22 | 7.22 | 16,800 |
| Aug 28, 2024 | 7.38 | 7.38 | 7.02 | 7.02 | 7.02 | 25,700 |
| Aug 27, 2024 | 6.75 | 7.24 | 6.75 | 7.09 | 7.09 | 7,900 |
| Aug 26, 2024 | 7.15 | 7.28 | 7.02 | 7.25 | 7.25 | 16,000 |
| Aug 23, 2024 | 7.10 | 7.22 | 7.09 | 7.10 | 7.10 | 10,200 |
| Aug 22, 2024 | 7.17 | 7.28 | 6.98 | 6.98 | 6.98 | 23,100 |
| Aug 21, 2024 | 7.22 | 7.22 | 7.00 | 7.15 | 7.15 | 26,100 |
| Aug 20, 2024 | 6.86 | 7.35 | 6.86 | 6.91 | 6.91 | 11,200 |
| Aug 19, 2024 | 6.70 | 7.13 | 6.70 | 7.02 | 7.02 | 29,200 |
| Aug 16, 2024 | 6.77 | 6.85 | 6.68 | 6.85 | 6.85 | 9,500 |
| Aug 15, 2024 | 6.80 | 6.80 | 6.76 | 6.77 | 6.77 | 24,500 |
| Aug 14, 2024 | 6.54 | 6.58 | 6.54 | 6.58 | 6.58 | 12,300 |
| Aug 13, 2024 | 6.40 | 6.52 | 6.40 | 6.47 | 6.47 | 87,100 |
| Aug 12, 2024 | 5.97 | 6.40 | 5.97 | 6.24 | 6.24 | 47,400 |
| Aug 09, 2024 | 6.42 | 6.42 | 6.16 | 6.21 | 6.21 | 26,400 |
| Aug 08, 2024 | 6.38 | 6.38 | 6.15 | 6.18 | 6.18 | 50,900 |
| Aug 07, 2024 | 6.18 | 6.20 | 6.08 | 6.09 | 6.09 | 52,000 |
| Aug 06, 2024 | 6.18 | 6.23 | 6.16 | 6.22 | 6.22 | 92,900 |
| Aug 05, 2024 | 5.64 | 6.01 | 5.40 | 6.01 | 6.01 | 62,700 |
| Aug 02, 2024 | 6.17 | 6.25 | 6.04 | 6.15 | 6.15 | 35,500 |
| Aug 01, 2024 | 6.46 | 6.46 | 6.34 | 6.37 | 6.37 | 11,300 |
| Jul 31, 2024 | 6.45 | 6.53 | 6.45 | 6.53 | 6.53 | 17,000 |
| Jul 30, 2024 | 6.20 | 6.20 | 6.13 | 6.20 | 6.20 | 26,400 |
| Jul 29, 2024 | 6.07 | 6.11 | 6.07 | 6.09 | 6.09 | 32,600 |
| Jul 26, 2024 | 6.11 | 6.18 | 6.04 | 6.06 | 6.06 | 26,200 |
| Jul 25, 2024 | 6.10 | 6.20 | 6.03 | 6.13 | 6.13 | 27,300 |
| Jul 24, 2024 | 6.13 | 6.18 | 6.06 | 6.06 | 6.06 | 25,500 |
| Jul 23, 2024 | 6.25 | 6.31 | 6.17 | 6.19 | 6.19 | 44,700 |
| Jul 22, 2024 | 6.09 | 6.25 | 6.00 | 6.06 | 6.06 | 40,500 |
| Jul 19, 2024 | 5.84 | 5.87 | 5.79 | 5.83 | 5.83 | 8,300 |
| Jul 18, 2024 | 5.96 | 6.01 | 5.88 | 5.88 | 5.88 | 57,000 |
| Jul 17, 2024 | 5.99 | 6.00 | 5.91 | 5.94 | 5.94 | 14,900 |
| Jul 16, 2024 | 6.01 | 6.02 | 5.90 | 5.96 | 5.96 | 25,400 |
| Jul 15, 2024 | 5.95 | 5.99 | 5.86 | 5.92 | 5.92 | 27,000 |
| Jul 12, 2024 | 5.63 | 6.09 | 5.63 | 5.94 | 5.94 | 8,500 |
| Jul 11, 2024 | 6.02 | 6.04 | 6.00 | 6.02 | 6.02 | 26,700 |
| Jul 10, 2024 | 5.75 | 6.17 | 5.75 | 6.04 | 6.04 | 60,200 |
| Jul 09, 2024 | 5.99 | 5.99 | 5.79 | 5.99 | 5.99 | 34,700 |
| Jul 08, 2024 | 6.18 | 6.18 | 5.75 | 6.13 | 6.13 | 11,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.