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

Nippon Yusen ADR (OP: NPNYY )

6.277 -0.083 (-1.30%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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 (%)
Jan 31, 2023 4.660 4.762 4.660 4.717 262,159 +0.12(+2.54%)
Jan 30, 2023 4.650 4.702 4.590 4.600 25,828 -0.07(-1.50%)
Jan 27, 2023 4.770 4.770 4.630 4.670 61,448 -0.08(-1.77%)
Jan 26, 2023 4.870 4.930 4.690 4.754 72,298 -0.23(-4.54%)
Jan 25, 2023 4.939 5.040 4.939 4.980 27,841 +0.12(+2.57%)
Jan 24, 2023 4.940 4.940 4.795 4.855 28,293 -0.06(-1.24%)
Jan 23, 2023 4.885 4.980 4.790 4.916 31,063 -0.06(-1.29%)
Jan 20, 2023 4.934 4.990 4.906 4.980 16,509 +0.13(+2.68%)
Jan 19, 2023 4.940 4.940 4.800 4.850 12,985 +0.07(+1.46%)
Jan 18, 2023 4.780 4.900 4.760 4.780 29,387 -0.05(-1.04%)
Jan 17, 2023 4.720 4.850 4.720 4.830 17,595 +0.16(+3.43%)
Jan 13, 2023 4.680 4.780 4.670 4.670 12,322 -0.03(-0.64%)
Jan 12, 2023 4.655 4.750 4.645 4.700 17,098 +0.07(+1.51%)
Jan 11, 2023 4.440 4.650 4.440 4.630 48,378 +0.03(+0.65%)
Jan 10, 2023 4.510 4.690 4.510 4.600 67,764 +0.08(+1.77%)
Jan 09, 2023 4.550 4.644 4.520 4.520 42,901 -0.01(-0.26%)
Jan 06, 2023 4.340 4.540 4.330 4.532 143,971 +0.25(+5.89%)
Jan 05, 2023 4.270 4.342 4.240 4.280 189,984 -0.09(-2.06%)
Jan 04, 2023 4.420 4.600 4.370 4.370 147,765 -0.32(-6.82%)
Jan 03, 2023 4.700 4.896 4.680 4.690 40,412 +0.07(+1.52%)
Dec 30, 2022 4.880 4.880 4.620 4.620 27,546 -0.03(-0.56%)
Dec 29, 2022 4.650 4.660 4.590 4.646 29,466 +0.01(+0.13%)
Dec 28, 2022 4.785 4.785 4.640 4.640 115,302 -0.18(-3.73%)
Dec 27, 2022 4.750 4.830 4.730 4.820 58,539 +0.11(+2.34%)
Dec 23, 2022 4.710 4.810 4.620 4.710 34,039 -0.09(-1.87%)
Dec 22, 2022 4.810 4.810 4.750 4.800 52,914 +0.04(+0.84%)
Dec 21, 2022 4.680 4.800 4.670 4.760 148,546 -0.01(-0.21%)
Dec 20, 2022 4.641 4.780 4.640 4.770 72,984 +0.17(+3.70%)
Dec 19, 2022 4.800 4.800 4.510 4.600 56,940 -0.07(-1.50%)
Dec 16, 2022 4.580 4.780 4.580 4.670 47,147 +0.07(+1.52%)
Dec 15, 2022 4.695 4.790 4.540 4.600 61,356 -0.03(-0.56%)
Dec 14, 2022 4.650 4.700 4.610 4.626 65,172 +0.03(+0.57%)
Dec 13, 2022 4.830 4.830 4.600 4.600 80,664 +0.14(+3.14%)
Dec 12, 2022 4.490 4.544 4.390 4.460 94,235 +0.06(+1.36%)
Dec 09, 2022 4.610 4.610 4.360 4.400 42,431 +0.00(+0.00%)
Dec 08, 2022 4.370 4.488 4.360 4.400 63,445 +0.08(+1.85%)
Dec 07, 2022 4.348 4.348 4.280 4.320 130,593 +0.02(+0.47%)
Dec 06, 2022 4.425 4.470 4.270 4.300 143,950 -0.05(-1.15%)
Dec 05, 2022 4.610 4.610 4.320 4.350 35,568 -0.11(-2.47%)
Dec 02, 2022 4.600 4.600 4.400 4.460 31,739 +0.00(+0.00%)
Dec 01, 2022 4.700 4.700 4.440 4.460 55,385 +0.16(+3.72%)
Nov 30, 2022 4.550 4.550 4.270 4.300 96,630 +0.14(+3.37%)
Nov 29, 2022 4.181 4.200 4.140 4.160 63,309 -0.01(-0.24%)
Nov 28, 2022 4.150 4.204 4.140 4.170 67,834 +0.00(+0.00%)
Nov 25, 2022 4.060 4.228 4.060 4.170 29,024 +0.21(+5.30%)
Nov 23, 2022 3.880 3.980 3.880 3.960 63,643 +0.04(+1.02%)
Nov 22, 2022 3.850 3.930 3.840 3.920 104,683 +0.08(+2.08%)
Nov 21, 2022 3.780 3.873 3.780 3.840 83,744 +0.02(+0.52%)
Nov 18, 2022 3.930 3.930 3.800 3.820 96,873 -0.10(-2.55%)
Nov 17, 2022 4.120 4.120 3.870 3.920 41,788 -0.01(-0.25%)
Nov 16, 2022 3.930 3.990 3.920 3.930 94,468 -0.04(-1.01%)
Nov 15, 2022 3.880 4.035 3.880 3.970 189,819 +0.10(+2.58%)
Nov 14, 2022 3.750 4.000 3.740 3.870 61,381 -0.03(-0.77%)
Nov 11, 2022 3.780 3.900 3.780 3.900 47,936 +0.09(+2.36%)
Nov 10, 2022 3.690 3.850 3.690 3.810 259,803 +0.23(+6.42%)
Nov 09, 2022 3.560 3.760 3.560 3.580 206,974 +0.02(+0.56%)
Nov 08, 2022 3.567 3.600 3.540 3.560 368,179 +0.11(+3.19%)
Nov 07, 2022 3.500 3.519 3.450 3.450 204,018 +0.02(+0.58%)
Nov 04, 2022 3.495 3.670 3.380 3.430 446,912 -0.07(-2.00%)
Nov 03, 2022 3.450 3.690 3.450 3.500 279,385 -0.01(-0.28%)
Nov 02, 2022 3.530 3.570 3.510 3.510 200,852 +0.00(+0.00%)
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.