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

Nippon Yusen ADR (OP: NPNYY )

6.140 -0.220 (-3.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Jun 11, 2024 6.260 6.260 6.140 6.140 49,174 -0.22(-3.46%)
Jun 10, 2024 6.305 6.360 6.305 6.360 25,773 -0.10(-1.55%)
Jun 07, 2024 6.450 6.480 6.450 6.460 16,209 +0.06(+0.94%)
Jun 06, 2024 6.430 6.480 6.360 6.400 25,664 +0.08(+1.27%)
Jun 05, 2024 6.510 6.510 6.260 6.320 68,122 -0.16(-2.42%)
Jun 04, 2024 6.590 6.590 6.450 6.477 37,606 -0.14(-2.16%)
Jun 03, 2024 6.360 6.620 6.360 6.620 59,858 +0.34(+5.46%)
May 31, 2024 6.330 6.330 6.240 6.277 11,938 -0.08(-1.30%)
May 30, 2024 6.330 6.360 6.200 6.360 70,192 +0.02(+0.32%)
May 29, 2024 6.220 6.390 6.220 6.340 59,704 -0.22(-3.35%)
May 28, 2024 6.620 6.620 6.450 6.560 12,943 +0.37(+5.98%)
May 24, 2024 6.225 6.225 6.000 6.190 12,461 +0.06(+0.98%)
May 23, 2024 6.169 6.169 6.130 6.130 23,264 +0.00(+0.00%)
May 22, 2024 6.184 6.320 6.130 6.130 11,749 -0.23(-3.62%)
May 21, 2024 6.350 6.360 6.330 6.360 10,300 +0.03(+0.51%)
May 20, 2024 6.280 6.350 6.280 6.327 24,677 +0.08(+1.24%)
May 17, 2024 6.290 6.310 6.250 6.250 20,511 +0.08(+1.30%)
May 16, 2024 6.135 6.200 6.075 6.170 8,279 +0.00(+0.08%)
May 15, 2024 6.140 6.200 6.130 6.165 20,043 +0.12(+2.07%)
May 14, 2024 5.920 6.070 5.920 6.040 13,055 +0.16(+2.72%)
May 13, 2024 5.880 5.920 5.880 5.880 32,231 +0.00(+0.00%)
May 10, 2024 5.750 5.940 5.750 5.880 25,402 +0.21(+3.70%)
May 09, 2024 5.651 5.700 5.650 5.670 26,196 +0.03(+0.53%)
May 08, 2024 5.720 5.750 5.630 5.640 41,059 +0.17(+3.11%)
May 07, 2024 5.560 5.560 5.470 5.470 28,028 -0.02(-0.36%)
May 06, 2024 5.740 5.740 5.490 5.490 14,924 -0.03(-0.54%)
May 03, 2024 5.550 5.580 5.500 5.520 20,677 +0.01(+0.18%)
May 02, 2024 5.440 5.600 5.430 5.510 19,523 +0.07(+1.29%)
May 01, 2024 5.440 5.480 5.420 5.440 7,567 -0.19(-3.37%)
Apr 30, 2024 5.500 5.640 5.500 5.630 46,257 +0.24(+4.36%)
Apr 29, 2024 5.345 5.450 5.240 5.395 13,707 +0.07(+1.41%)
Apr 26, 2024 5.265 5.350 5.160 5.320 33,579 +0.10(+1.92%)
Apr 25, 2024 5.225 5.280 5.220 5.220 45,571 -0.09(-1.69%)
Apr 24, 2024 5.345 5.345 5.310 5.310 16,368 +0.00(+0.00%)
Apr 23, 2024 5.330 5.420 5.290 5.310 27,504 -0.15(-2.75%)
Apr 22, 2024 5.300 5.460 5.300 5.460 42,373 +0.12(+2.25%)
Apr 19, 2024 5.382 5.400 5.340 5.340 14,334 +0.11(+2.10%)
Apr 18, 2024 5.300 5.330 5.220 5.230 57,155 +0.04(+0.77%)
Apr 17, 2024 5.200 5.220 5.190 5.190 52,843 +0.04(+0.86%)
Apr 16, 2024 5.300 5.300 5.100 5.146 77,592 -0.23(-4.36%)
Apr 15, 2024 5.420 5.420 5.340 5.380 78,472 +0.17(+3.26%)
Apr 12, 2024 5.208 5.290 5.100 5.210 13,443 -0.08(-1.61%)
Apr 11, 2024 5.340 5.340 5.270 5.295 52,722 +0.07(+1.34%)
Apr 10, 2024 5.280 5.330 5.190 5.225 23,116 -0.06(-1.04%)
Apr 09, 2024 5.355 5.378 5.280 5.280 48,759 -0.09(-1.68%)
Apr 08, 2024 5.370 5.400 5.340 5.370 53,898 +0.02(+0.37%)
Apr 05, 2024 5.366 5.390 5.330 5.350 17,431 +0.02(+0.38%)
Apr 04, 2024 5.405 5.410 5.250 5.330 35,779 +0.02(+0.38%)
Apr 03, 2024 5.310 5.380 5.270 5.310 211,640 +0.15(+2.91%)
Apr 02, 2024 5.190 5.239 5.150 5.160 36,061 -0.11(-2.09%)
Apr 01, 2024 5.200 5.310 5.200 5.270 35,145 -0.20(-3.66%)
Mar 28, 2024 5.485 5.550 5.420 5.470 30,065 +0.04(+0.74%)
Mar 27, 2024 5.560 5.560 5.430 5.430 27,611 -0.01(-0.18%)
Mar 26, 2024 5.351 5.490 5.351 5.440 46,543 +0.00(+0.00%)
Mar 25, 2024 5.313 5.600 5.310 5.440 112,594 -0.14(-2.51%)
Mar 22, 2024 5.560 5.640 5.530 5.580 15,176 +0.04(+0.72%)
Mar 21, 2024 5.550 5.598 5.540 5.540 37,728 -0.18(-3.15%)
Mar 20, 2024 5.580 5.790 5.580 5.720 19,988 -0.02(-0.35%)
Mar 19, 2024 5.950 5.950 5.710 5.740 72,870 -0.14(-2.38%)
Mar 18, 2024 5.900 5.970 5.800 5.880 33,636 +0.16(+2.80%)
Mar 15, 2024 5.770 5.785 5.710 5.720 72,962 -0.04(-0.69%)
Mar 14, 2024 5.750 5.922 5.750 5.760 64,174 -0.05(-0.86%)
Mar 13, 2024 5.900 5.900 5.740 5.810 28,937 -0.19(-3.17%)
Mar 12, 2024 6.024 6.066 5.970 6.000 46,939 -0.07(-1.07%)
Mar 11, 2024 6.095 6.150 6.020 6.065 30,780 -0.13(-2.18%)
Mar 08, 2024 6.275 6.360 6.192 6.200 28,670 -0.07(-1.12%)
Mar 07, 2024 6.200 6.290 6.200 6.270 25,992 +0.00(+0.00%)
Mar 06, 2024 6.190 6.312 6.190 6.270 31,907 +0.08(+1.29%)
Mar 05, 2024 6.325 6.325 6.190 6.190 28,058 -0.06(-0.96%)
Mar 04, 2024 6.320 6.320 6.210 6.250 34,446 -0.14(-2.19%)
Mar 01, 2024 6.588 6.598 6.362 6.390 20,643 +0.02(+0.31%)
Feb 29, 2024 6.190 6.480 6.190 6.370 52,395 +0.03(+0.47%)
Feb 28, 2024 6.300 6.340 6.300 6.340 16,735 +0.03(+0.48%)
Feb 27, 2024 6.540 6.540 6.230 6.310 32,774 -0.13(-2.02%)
Feb 26, 2024 6.410 6.440 6.390 6.440 50,504 -0.05(-0.77%)
Feb 23, 2024 6.575 6.575 6.375 6.490 14,220 -0.03(-0.46%)
Feb 22, 2024 6.495 6.680 6.430 6.520 20,549 +0.00(+0.00%)
Feb 21, 2024 6.490 6.600 6.420 6.520 41,940 +0.02(+0.31%)
Feb 20, 2024 6.498 6.500 6.380 6.500 27,002 +0.11(+1.72%)
Feb 16, 2024 6.344 6.420 6.316 6.390 25,037 -0.02(-0.31%)
Feb 15, 2024 6.440 6.490 6.380 6.410 41,937 -0.04(-0.54%)
Feb 14, 2024 6.495 6.510 6.360 6.445 41,070 +0.24(+3.78%)
Feb 13, 2024 6.120 6.260 6.120 6.210 24,360 +0.03(+0.49%)
Feb 12, 2024 6.204 6.230 6.105 6.180 57,077 -0.03(-0.48%)
Feb 09, 2024 6.130 6.220 6.080 6.210 61,677 +0.07(+1.14%)
Feb 08, 2024 6.150 6.200 6.050 6.140 91,509 -0.49(-7.39%)
Feb 07, 2024 6.540 6.630 6.540 6.630 63,981 +0.19(+2.95%)
Feb 06, 2024 6.440 6.460 6.400 6.440 38,611 -0.08(-1.23%)
Feb 05, 2024 6.503 6.520 6.470 6.520 22,893 -0.21(-3.12%)
Feb 02, 2024 6.665 6.790 6.656 6.730 43,953 -0.07(-1.03%)
Feb 01, 2024 6.960 6.990 6.700 6.800 17,871 -0.13(-1.88%)
Jan 31, 2024 7.050 7.050 6.876 6.930 10,843 +0.01(+0.14%)
Jan 30, 2024 6.905 6.952 6.880 6.920 15,438 +0.07(+1.02%)
Jan 29, 2024 6.870 6.880 6.810 6.850 9,687 +0.10(+1.42%)
Jan 26, 2024 6.750 6.780 6.720 6.754 73,035 -0.16(-2.26%)
Jan 25, 2024 6.950 6.950 6.910 6.910 30,190 +0.15(+2.22%)
Jan 24, 2024 6.755 6.780 6.740 6.760 12,589 +0.06(+0.97%)
Jan 23, 2024 6.720 6.720 6.690 6.695 27,641 -0.10(-1.54%)
Jan 22, 2024 6.786 6.810 6.770 6.800 33,366 +0.06(+0.89%)
Jan 19, 2024 6.800 6.800 6.680 6.740 25,552 -0.09(-1.32%)
Jan 18, 2024 6.785 6.830 6.720 6.830 33,148 +0.05(+0.74%)
Jan 17, 2024 6.755 6.780 6.740 6.780 38,129 -0.04(-0.59%)
Jan 16, 2024 6.850 6.899 6.820 6.820 20,197 +0.33(+5.08%)
Jan 12, 2024 6.525 6.525 6.480 6.490 11,170 +0.08(+1.25%)
Jan 11, 2024 6.375 6.430 6.320 6.410 23,749 +0.02(+0.31%)
Jan 10, 2024 6.435 6.435 6.350 6.390 15,102 -0.06(-0.93%)
Jan 09, 2024 6.480 6.480 6.420 6.450 69,561 +0.07(+1.10%)
Jan 08, 2024 6.500 6.500 6.380 6.380 65,809 -0.26(-3.96%)
Jan 05, 2024 6.618 6.690 6.580 6.643 21,496 +0.02(+0.35%)
Jan 04, 2024 6.690 6.690 6.550 6.620 49,259 +0.26(+4.09%)
Jan 03, 2024 6.250 6.370 6.240 6.360 26,233 -0.04(-0.63%)
Jan 02, 2024 6.010 6.500 6.010 6.400 51,488 +0.13(+2.07%)
Dec 29, 2023 6.275 6.275 6.150 6.270 15,334 +0.00(+0.00%)
Dec 28, 2023 6.345 6.345 6.223 6.270 14,875 -0.16(-2.49%)
Dec 27, 2023 6.498 6.498 6.388 6.430 23,517 +0.23(+3.71%)
Dec 26, 2023 6.440 6.440 6.120 6.200 35,805 -0.35(-5.34%)
Dec 22, 2023 6.580 6.710 6.510 6.550 117,558 +0.28(+4.47%)
Dec 21, 2023 6.410 6.410 5.940 6.270 110,643 +0.26(+4.33%)
Dec 20, 2023 5.850 6.050 5.850 6.010 71,074 +0.21(+3.62%)
Dec 19, 2023 5.580 5.850 5.580 5.800 65,565 -0.05(-0.85%)
Dec 18, 2023 5.650 5.850 5.650 5.850 80,985 +0.29(+5.22%)
Dec 15, 2023 5.390 5.560 5.390 5.560 139,195 +0.34(+6.51%)
Dec 14, 2023 5.270 5.270 5.030 5.220 28,015 -0.08(-1.51%)
Dec 13, 2023 5.280 5.420 5.270 5.300 20,945 -0.08(-1.49%)
Dec 12, 2023 5.350 5.380 5.330 5.380 23,569 +0.04(+0.75%)
Dec 11, 2023 5.370 5.370 5.340 5.340 31,023 +0.00(+0.00%)
Dec 08, 2023 5.180 5.420 5.180 5.340 24,823 -0.11(-2.02%)
Dec 07, 2023 5.396 5.450 5.396 5.450 20,963 -0.04(-0.77%)
Dec 06, 2023 5.485 5.540 5.475 5.492 17,646 +0.03(+0.60%)
Dec 05, 2023 5.482 5.505 5.460 5.460 20,371 -0.02(-0.36%)
Dec 04, 2023 5.500 5.500 5.380 5.480 23,029 +0.10(+1.86%)
Dec 01, 2023 5.290 5.430 5.200 5.380 25,714 +0.03(+0.56%)
Nov 30, 2023 5.190 5.438 5.190 5.350 40,873 +0.11(+2.10%)
Nov 29, 2023 5.289 5.290 5.240 5.240 32,685 -0.08(-1.50%)
Nov 28, 2023 5.150 5.410 5.150 5.320 52,923 -0.06(-1.12%)
Nov 27, 2023 5.360 5.380 5.300 5.380 24,747 +0.09(+1.70%)
Nov 24, 2023 5.240 5.290 5.200 5.290 11,274 +0.07(+1.34%)
Nov 22, 2023 5.183 5.279 5.183 5.220 46,474 +0.05(+0.97%)
Nov 21, 2023 5.230 5.240 5.170 5.170 51,112 +0.07(+1.37%)
Nov 20, 2023 4.880 5.280 4.880 5.100 41,655 +0.08(+1.59%)
Nov 17, 2023 5.030 5.050 4.990 5.020 34,733 +0.17(+3.51%)
Nov 16, 2023 4.970 4.970 4.830 4.850 42,281 -0.03(-0.61%)
Nov 15, 2023 5.010 5.010 4.880 4.880 35,069 -0.03(-0.61%)
Nov 14, 2023 4.890 4.970 4.830 4.910 80,358 +0.08(+1.66%)
Nov 13, 2023 4.820 4.940 4.670 4.830 69,629 -0.02(-0.41%)
Nov 10, 2023 4.805 4.900 4.710 4.850 95,984 +0.11(+2.32%)
Nov 09, 2023 4.845 4.928 4.740 4.740 83,244 +0.11(+2.38%)
Nov 08, 2023 4.560 4.710 4.560 4.630 64,442 -0.04(-0.86%)
Nov 07, 2023 4.750 4.750 4.670 4.670 45,143 -0.15(-3.11%)
Nov 06, 2023 4.950 4.950 4.800 4.820 162,302 -0.24(-4.74%)
Nov 03, 2023 5.125 5.125 5.000 5.060 104,093 +0.06(+1.20%)
Nov 02, 2023 5.080 5.160 5.000 5.000 42,052 +0.01(+0.20%)
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.