OTC Markets OTCPK - Delayed Quote USD
Nippon Yusen Kabushiki Kaisha (NPNYY)
At close: October 25 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 6.69 | 6.69 | 6.54 | 6.69 | 6.69 | 13,100 |
| Oct 8, 2024 | 6.36 | 6.78 | 6.36 | 6.69 | 6.69 | 21,000 |
| Oct 7, 2024 | 6.87 | 6.87 | 6.71 | 6.87 | 6.87 | 7,800 |
| Oct 4, 2024 | 6.82 | 6.97 | 6.82 | 6.87 | 6.87 | 11,500 |
| Oct 3, 2024 | 7.58 | 7.58 | 7.45 | 7.58 | 7.58 | 5,000 |
| Oct 2, 2024 | 7.49 | 7.55 | 7.43 | 7.55 | 7.55 | 3,000 |
| Oct 1, 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 9, 2024 | 6.74 | 6.85 | 6.61 | 6.61 | 6.61 | 14,500 |
| Sep 6, 2024 | 6.77 | 6.85 | 6.66 | 6.75 | 6.75 | 12,700 |
| Sep 5, 2024 | 6.85 | 6.90 | 6.78 | 6.90 | 6.90 | 24,400 |
| Sep 4, 2024 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | 32,700 |
| Sep 3, 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 9, 2024 | 6.42 | 6.42 | 6.16 | 6.21 | 6.21 | 26,400 |
| Aug 8, 2024 | 6.38 | 6.38 | 6.15 | 6.18 | 6.18 | 50,900 |
| Aug 7, 2024 | 6.18 | 6.20 | 6.08 | 6.09 | 6.09 | 52,000 |
| Aug 6, 2024 | 6.18 | 6.23 | 6.16 | 6.22 | 6.22 | 92,900 |
| Aug 5, 2024 | 5.64 | 6.01 | 5.40 | 6.01 | 6.01 | 62,700 |
| Aug 2, 2024 | 6.17 | 6.25 | 6.04 | 6.15 | 6.15 | 35,500 |
| Aug 1, 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 9, 2024 | 5.99 | 5.99 | 5.79 | 5.99 | 5.99 | 34,700 |
| Jul 8, 2024 | 6.18 | 6.18 | 5.75 | 6.13 | 6.13 | 11,800 |
| Jul 5, 2024 | 6.25 | 6.37 | 6.13 | 6.15 | 6.15 | 18,000 |
| Jul 3, 2024 | 6.27 | 6.32 | 6.26 | 6.28 | 6.28 | 16,500 |
| Jul 2, 2024 | 6.36 | 6.36 | 6.17 | 6.20 | 6.20 | 58,000 |
| Jul 1, 2024 | 5.88 | 6.09 | 5.88 | 6.00 | 6.00 | 30,900 |
| Jun 28, 2024 | 5.95 | 5.95 | 5.87 | 5.90 | 5.90 | 23,700 |
| Jun 27, 2024 | 5.93 | 5.93 | 5.74 | 5.79 | 5.79 | 17,000 |
| Jun 26, 2024 | 5.96 | 5.96 | 5.63 | 5.74 | 5.74 | 162,800 |
| Jun 25, 2024 | 5.95 | 6.06 | 5.86 | 5.88 | 5.88 | 93,200 |
| Jun 24, 2024 | 5.89 | 6.01 | 5.81 | 5.83 | 5.83 | 46,100 |
| Jun 21, 2024 | 6.05 | 6.05 | 5.82 | 5.86 | 5.86 | 40,400 |
| Jun 20, 2024 | 5.75 | 5.87 | 5.75 | 5.85 | 5.85 | 33,200 |
| Jun 18, 2024 | 6.10 | 6.12 | 6.08 | 6.11 | 6.11 | 68,000 |
| Jun 17, 2024 | 5.93 | 6.00 | 5.93 | 5.99 | 5.99 | 66,600 |
| Jun 14, 2024 | 6.07 | 6.08 | 6.06 | 6.06 | 6.06 | 20,600 |
| Jun 13, 2024 | 5.98 | 6.05 | 5.90 | 5.91 | 5.91 | 45,600 |
| Jun 12, 2024 | 6.17 | 6.21 | 6.10 | 6.15 | 6.15 | 34,000 |
| Jun 11, 2024 | 6.26 | 6.26 | 6.14 | 6.14 | 6.14 | 49,200 |
| Jun 10, 2024 | 6.31 | 6.36 | 6.31 | 6.36 | 6.36 | 25,800 |
| Jun 7, 2024 | 6.45 | 6.48 | 6.45 | 6.46 | 6.46 | 16,200 |
| Jun 6, 2024 | 6.43 | 6.48 | 6.36 | 6.40 | 6.40 | 25,700 |
| Jun 5, 2024 | 6.51 | 6.51 | 6.26 | 6.32 | 6.32 | 68,100 |
| Jun 4, 2024 | 6.59 | 6.59 | 6.45 | 6.48 | 6.48 | 37,600 |
| Jun 3, 2024 | 6.36 | 6.62 | 6.36 | 6.62 | 6.62 | 59,900 |
| May 31, 2024 | 6.33 | 6.33 | 6.24 | 6.28 | 6.28 | 11,900 |
| May 30, 2024 | 6.20 | 6.36 | 6.20 | 6.36 | 6.36 | 70,200 |
| May 29, 2024 | 6.22 | 6.39 | 6.22 | 6.34 | 6.34 | 59,700 |
| May 28, 2024 | 6.62 | 6.62 | 6.45 | 6.56 | 6.56 | 12,900 |
| May 24, 2024 | 6.23 | 6.23 | 6.00 | 6.19 | 6.19 | 12,500 |
| May 23, 2024 | 6.17 | 6.17 | 6.13 | 6.13 | 6.13 | 23,300 |
| May 22, 2024 | 6.32 | 6.32 | 6.13 | 6.13 | 6.13 | 11,700 |
| May 21, 2024 | 6.33 | 6.36 | 6.33 | 6.36 | 6.36 | 10,300 |
| May 20, 2024 | 6.28 | 6.35 | 6.28 | 6.33 | 6.33 | 24,700 |
| May 17, 2024 | 6.29 | 6.31 | 6.25 | 6.25 | 6.25 | 20,500 |
| May 16, 2024 | 6.14 | 6.20 | 6.08 | 6.17 | 6.17 | 8,300 |
| May 15, 2024 | 6.14 | 6.20 | 6.13 | 6.17 | 6.17 | 20,000 |
| May 14, 2024 | 5.92 | 6.07 | 5.92 | 6.04 | 6.04 | 13,100 |
| May 13, 2024 | 5.88 | 5.92 | 5.88 | 5.88 | 5.88 | 32,200 |
| May 10, 2024 | 5.75 | 5.94 | 5.75 | 5.88 | 5.88 | 25,400 |
| May 9, 2024 | 5.65 | 5.70 | 5.65 | 5.67 | 5.67 | 26,200 |
| May 8, 2024 | 5.72 | 5.75 | 5.63 | 5.64 | 5.64 | 41,100 |
| May 7, 2024 | 5.56 | 5.56 | 5.47 | 5.47 | 5.47 | 28,000 |
| May 6, 2024 | 5.74 | 5.74 | 5.49 | 5.49 | 5.49 | 14,900 |
| May 3, 2024 | 5.55 | 5.58 | 5.50 | 5.52 | 5.52 | 20,700 |
| May 2, 2024 | 5.44 | 5.60 | 5.43 | 5.51 | 5.51 | 19,500 |
| May 1, 2024 | 5.44 | 5.48 | 5.42 | 5.44 | 5.44 | 7,600 |
| Apr 30, 2024 | 5.50 | 5.64 | 5.50 | 5.63 | 5.63 | 46,300 |
| Apr 29, 2024 | 5.35 | 5.45 | 5.24 | 5.40 | 5.40 | 13,700 |
| Apr 26, 2024 | 5.27 | 5.35 | 5.16 | 5.32 | 5.32 | 33,600 |
| Apr 25, 2024 | 5.23 | 5.28 | 5.22 | 5.22 | 5.22 | 45,600 |
| Apr 24, 2024 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | 16,400 |
| Apr 23, 2024 | 5.33 | 5.42 | 5.29 | 5.31 | 5.31 | 27,500 |
| Apr 22, 2024 | 5.30 | 5.46 | 5.30 | 5.46 | 5.46 | 42,400 |
| Apr 19, 2024 | 5.38 | 5.40 | 5.34 | 5.34 | 5.34 | 14,300 |
| Apr 18, 2024 | 5.30 | 5.33 | 5.22 | 5.23 | 5.23 | 57,200 |
| Apr 17, 2024 | 5.20 | 5.22 | 5.19 | 5.19 | 5.19 | 52,800 |
| Apr 16, 2024 | 5.30 | 5.30 | 5.10 | 5.15 | 5.15 | 77,600 |
| Apr 15, 2024 | 5.36 | 5.42 | 5.34 | 5.38 | 5.38 | 78,500 |
| Apr 12, 2024 | 5.18 | 5.29 | 5.10 | 5.21 | 5.21 | 13,400 |
| Apr 11, 2024 | 5.34 | 5.34 | 5.27 | 5.30 | 5.30 | 52,700 |
| Apr 10, 2024 | 5.28 | 5.33 | 5.19 | 5.23 | 5.23 | 23,100 |
| Apr 9, 2024 | 5.36 | 5.38 | 5.28 | 5.28 | 5.28 | 48,800 |
| Apr 8, 2024 | 5.37 | 5.40 | 5.34 | 5.37 | 5.37 | 53,900 |
| Apr 5, 2024 | 5.37 | 5.39 | 5.33 | 5.35 | 5.35 | 17,400 |
| Apr 4, 2024 | 5.41 | 5.41 | 5.25 | 5.33 | 5.33 | 35,800 |
| Apr 3, 2024 | 5.31 | 5.38 | 5.27 | 5.31 | 5.31 | 211,600 |
| Apr 2, 2024 | 5.19 | 5.24 | 5.15 | 5.16 | 5.16 | 36,100 |
| Apr 1, 2024 | 5.20 | 5.31 | 5.20 | 5.27 | 5.27 | 35,100 |
| Mar 28, 2024 | 5.49 | 5.55 | 5.42 | 5.47 | 5.47 | 30,100 |
| Mar 27, 2024 | 5.56 | 5.56 | 5.43 | 5.43 | 5.43 | 27,600 |
| Mar 26, 2024 | 5.35 | 5.49 | 5.35 | 5.44 | 5.44 | 46,500 |
| Mar 25, 2024 | 5.31 | 5.60 | 5.31 | 5.44 | 5.44 | 112,600 |
| Mar 22, 2024 | 5.56 | 5.64 | 5.53 | 5.58 | 5.58 | 15,200 |
| Mar 21, 2024 | 5.55 | 5.60 | 5.54 | 5.54 | 5.54 | 37,700 |
| Mar 20, 2024 | 5.58 | 5.79 | 5.58 | 5.72 | 5.72 | 20,000 |
| Mar 19, 2024 | 5.95 | 5.95 | 5.71 | 5.74 | 5.74 | 72,900 |
| Mar 18, 2024 | 5.80 | 5.97 | 5.80 | 5.88 | 5.88 | 33,600 |
| Mar 15, 2024 | 5.77 | 5.79 | 5.71 | 5.72 | 5.72 | 73,000 |
| Mar 14, 2024 | 5.92 | 5.92 | 5.75 | 5.76 | 5.76 | 64,200 |
| Mar 13, 2024 | 5.90 | 5.90 | 5.74 | 5.81 | 5.81 | 28,900 |
| Mar 12, 2024 | 6.02 | 6.07 | 5.97 | 6.00 | 6.00 | 46,900 |
| Mar 11, 2024 | 6.15 | 6.15 | 6.02 | 6.07 | 6.07 | 30,800 |
| Mar 8, 2024 | 6.28 | 6.36 | 6.19 | 6.20 | 6.20 | 28,700 |
| Mar 7, 2024 | 6.20 | 6.29 | 6.20 | 6.27 | 6.27 | 26,000 |
| Mar 6, 2024 | 6.19 | 6.31 | 6.19 | 6.27 | 6.27 | 31,900 |
| Mar 5, 2024 | 6.33 | 6.33 | 6.19 | 6.19 | 6.19 | 28,100 |
| Mar 4, 2024 | 6.21 | 6.32 | 6.21 | 6.25 | 6.25 | 34,400 |
| Mar 1, 2024 | 6.59 | 6.60 | 6.36 | 6.39 | 6.39 | 20,600 |
| Feb 29, 2024 | 6.19 | 6.48 | 6.19 | 6.37 | 6.37 | 52,400 |
| Feb 28, 2024 | 6.30 | 6.34 | 6.30 | 6.34 | 6.34 | 16,700 |
| Feb 27, 2024 | 6.54 | 6.54 | 6.23 | 6.31 | 6.31 | 32,800 |
| Feb 26, 2024 | 6.40 | 6.44 | 6.39 | 6.44 | 6.44 | 50,500 |
| Feb 23, 2024 | 6.58 | 6.58 | 6.38 | 6.49 | 6.49 | 14,200 |
| Feb 22, 2024 | 6.68 | 6.68 | 6.43 | 6.52 | 6.52 | 20,500 |
| Feb 21, 2024 | 6.49 | 6.60 | 6.42 | 6.52 | 6.52 | 41,900 |
| Feb 20, 2024 | 6.40 | 6.50 | 6.38 | 6.50 | 6.50 | 27,000 |
| Feb 16, 2024 | 6.33 | 6.42 | 6.32 | 6.39 | 6.39 | 25,000 |
| Feb 15, 2024 | 6.44 | 6.49 | 6.38 | 6.41 | 6.41 | 41,900 |
| Feb 14, 2024 | 6.50 | 6.51 | 6.36 | 6.45 | 6.45 | 41,100 |
| Feb 13, 2024 | 6.12 | 6.26 | 6.12 | 6.21 | 6.21 | 24,400 |
| Feb 12, 2024 | 6.20 | 6.23 | 6.11 | 6.18 | 6.18 | 57,100 |
| Feb 9, 2024 | 6.13 | 6.22 | 6.08 | 6.21 | 6.21 | 61,700 |
| Feb 8, 2024 | 6.11 | 6.20 | 6.05 | 6.14 | 6.14 | 91,500 |
| Feb 7, 2024 | 6.54 | 6.63 | 6.54 | 6.63 | 6.63 | 64,000 |
| Feb 6, 2024 | 6.44 | 6.46 | 6.40 | 6.44 | 6.44 | 38,600 |
| Feb 5, 2024 | 6.50 | 6.52 | 6.47 | 6.52 | 6.52 | 22,900 |
| Feb 2, 2024 | 6.67 | 6.79 | 6.66 | 6.73 | 6.73 | 44,000 |
| Feb 1, 2024 | 6.96 | 6.99 | 6.70 | 6.80 | 6.80 | 17,900 |
| Jan 31, 2024 | 7.05 | 7.05 | 6.88 | 6.93 | 6.93 | 10,800 |
| Jan 30, 2024 | 6.91 | 6.95 | 6.88 | 6.92 | 6.92 | 15,400 |
| Jan 29, 2024 | 6.87 | 6.88 | 6.81 | 6.85 | 6.85 | 9,700 |
| Jan 26, 2024 | 6.78 | 6.78 | 6.72 | 6.75 | 6.75 | 73,000 |
| Jan 25, 2024 | 6.93 | 6.95 | 6.91 | 6.91 | 6.91 | 30,200 |
| Jan 24, 2024 | 6.76 | 6.78 | 6.74 | 6.76 | 6.76 | 12,600 |
| Jan 23, 2024 | 6.70 | 6.72 | 6.69 | 6.70 | 6.70 | 27,600 |
| Jan 22, 2024 | 6.79 | 6.81 | 6.77 | 6.80 | 6.80 | 33,400 |
| Jan 19, 2024 | 6.80 | 6.80 | 6.68 | 6.74 | 6.74 | 25,600 |
| Jan 18, 2024 | 6.79 | 6.83 | 6.72 | 6.83 | 6.83 | 33,100 |
| Jan 17, 2024 | 6.76 | 6.78 | 6.74 | 6.78 | 6.78 | 38,100 |
| Jan 16, 2024 | 6.85 | 6.90 | 6.82 | 6.82 | 6.82 | 20,200 |
| Jan 12, 2024 | 6.53 | 6.53 | 6.48 | 6.49 | 6.49 | 11,200 |
| Jan 11, 2024 | 6.37 | 6.43 | 6.32 | 6.41 | 6.41 | 23,700 |
| Jan 10, 2024 | 6.35 | 6.44 | 6.35 | 6.39 | 6.39 | 15,100 |
| Jan 9, 2024 | 6.48 | 6.48 | 6.42 | 6.45 | 6.45 | 69,600 |
| Jan 8, 2024 | 6.50 | 6.50 | 6.38 | 6.38 | 6.38 | 65,800 |
| Jan 5, 2024 | 6.62 | 6.69 | 6.58 | 6.64 | 6.64 | 21,500 |
| Jan 4, 2024 | 6.69 | 6.69 | 6.55 | 6.62 | 6.62 | 49,300 |
| Jan 3, 2024 | 6.25 | 6.37 | 6.24 | 6.36 | 6.36 | 26,200 |
| Jan 2, 2024 | 6.01 | 6.50 | 6.01 | 6.40 | 6.40 | 51,500 |
| Dec 29, 2023 | 6.28 | 6.28 | 6.15 | 6.27 | 6.27 | 15,300 |
| Dec 28, 2023 | 6.35 | 6.35 | 6.22 | 6.27 | 6.27 | 14,900 |
| Dec 27, 2023 | 6.50 | 6.50 | 6.39 | 6.43 | 6.43 | 23,500 |
| Dec 26, 2023 | 6.44 | 6.44 | 6.12 | 6.20 | 6.20 | 35,800 |
| Dec 22, 2023 | 6.58 | 6.71 | 6.51 | 6.55 | 6.55 | 117,600 |
| Dec 21, 2023 | 6.41 | 6.41 | 5.94 | 6.27 | 6.27 | 110,600 |
| Dec 20, 2023 | 5.85 | 6.05 | 5.85 | 6.01 | 6.01 | 71,100 |
| Dec 19, 2023 | 5.58 | 5.85 | 5.58 | 5.80 | 5.80 | 65,600 |
| Dec 18, 2023 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 81,000 |
| Dec 15, 2023 | 5.39 | 5.56 | 5.39 | 5.56 | 5.56 | 139,200 |
| Dec 14, 2023 | 5.03 | 5.27 | 5.03 | 5.22 | 5.22 | 28,000 |
| Dec 13, 2023 | 5.28 | 5.42 | 5.27 | 5.30 | 5.30 | 20,900 |
| Dec 12, 2023 | 5.35 | 5.38 | 5.33 | 5.38 | 5.38 | 23,600 |
| Dec 11, 2023 | 5.37 | 5.37 | 5.34 | 5.34 | 5.34 | 31,000 |
| Dec 8, 2023 | 5.18 | 5.42 | 5.18 | 5.34 | 5.34 | 24,800 |
| Dec 7, 2023 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 21,000 |
| Dec 6, 2023 | 5.49 | 5.54 | 5.48 | 5.49 | 5.49 | 17,600 |
| Dec 5, 2023 | 5.51 | 5.51 | 5.46 | 5.46 | 5.46 | 20,400 |
| Dec 4, 2023 | 5.38 | 5.50 | 5.38 | 5.48 | 5.48 | 23,000 |
| Dec 1, 2023 | 5.29 | 5.43 | 5.20 | 5.38 | 5.38 | 25,700 |
| Nov 30, 2023 | 5.19 | 5.44 | 5.19 | 5.35 | 5.35 | 40,900 |
| Nov 29, 2023 | 5.29 | 5.29 | 5.24 | 5.24 | 5.24 | 32,700 |
| Nov 28, 2023 | 5.15 | 5.41 | 5.15 | 5.32 | 5.32 | 52,900 |
| Nov 27, 2023 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | 24,700 |
| Nov 24, 2023 | 5.24 | 5.29 | 5.20 | 5.29 | 5.29 | 11,300 |
| Nov 22, 2023 | 5.18 | 5.28 | 5.18 | 5.22 | 5.22 | 46,500 |
| Nov 21, 2023 | 5.23 | 5.24 | 5.17 | 5.17 | 5.17 | 51,100 |
| Nov 20, 2023 | 4.88 | 5.28 | 4.88 | 5.10 | 5.10 | 41,700 |
| Nov 17, 2023 | 4.99 | 5.05 | 4.99 | 5.02 | 5.02 | 34,700 |
| Nov 16, 2023 | 4.97 | 4.97 | 4.83 | 4.85 | 4.85 | 42,300 |
| Nov 15, 2023 | 5.01 | 5.01 | 4.88 | 4.88 | 4.88 | 35,100 |
| Nov 14, 2023 | 4.89 | 4.97 | 4.83 | 4.91 | 4.91 | 80,400 |
| Nov 13, 2023 | 4.82 | 4.94 | 4.67 | 4.83 | 4.83 | 69,600 |
| Nov 10, 2023 | 4.82 | 4.90 | 4.71 | 4.85 | 4.85 | 96,000 |
| Nov 9, 2023 | 4.85 | 4.93 | 4.74 | 4.74 | 4.74 | 83,200 |
| Nov 8, 2023 | 4.56 | 4.71 | 4.56 | 4.63 | 4.63 | 64,400 |
| Nov 7, 2023 | 4.75 | 4.75 | 4.67 | 4.67 | 4.67 | 45,100 |
| Nov 6, 2023 | 4.95 | 4.95 | 4.80 | 4.82 | 4.82 | 162,300 |
| Nov 3, 2023 | 5.13 | 5.13 | 5.00 | 5.06 | 5.06 | 104,100 |
| Nov 2, 2023 | 5.08 | 5.16 | 5.00 | 5.00 | 5.00 | 42,100 |
| Nov 1, 2023 | 4.97 | 5.16 | 4.96 | 4.99 | 4.99 | 52,800 |
| Oct 31, 2023 | 4.96 | 4.96 | 4.89 | 4.91 | 4.91 | 85,400 |
| Oct 30, 2023 | 5.17 | 5.31 | 5.11 | 5.13 | 5.13 | 42,100 |
| Oct 27, 2023 | 4.96 | 5.35 | 4.96 | 5.14 | 5.14 | 52,800 |
| Oct 26, 2023 | 5.05 | 5.10 | 4.99 | 5.03 | 5.03 | 50,800 |
Related Tickers
CICOF COSCO SHIPPING Holdings Co., Ltd.
1.4900
0.00%
OROVY Orient Overseas (International) Limited
72.31
0.00%
OROVF Orient Overseas (International) Limited
13.70
0.00%
DPBSF Dampskibsselskabet Norden A/S
38.03
0.00%
CICOY COSCO SHIPPING Holdings Co., Ltd.
7.70
-0.90%
HPGLY Hapag-Lloyd Aktiengesellschaft
92.97
-0.25%
HLAGF Hapag-Lloyd Aktiengesellschaft
185.00
+4.52%
MSLOY Mitsui O.S.K. Lines, Ltd.
16.03
-2.67%
JNSTF Jinhui Shipping and Transportation Limited
0.8250
0.00%
MRPMF Marco Polo Marine Ltd.
0.0440
0.00%