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

Nippon Yusen ADR (OP: NPNYY )

6.150 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Sep 29, 2023 5.420 5.420 5.190 5.230 17,601 -0.27(-4.91%)
Sep 28, 2023 5.485 5.500 5.421 5.500 59,145 +0.00(+0.09%)
Sep 27, 2023 5.680 5.680 5.470 5.495 30,026 -0.12(-2.22%)
Sep 26, 2023 5.665 5.700 5.551 5.620 18,789 +0.03(+0.54%)
Sep 25, 2023 5.730 5.590 5.480 5.590 18,268 -0.07(-1.22%)
Sep 22, 2023 5.800 5.840 5.659 5.659 11,178 -0.23(-3.92%)
Sep 21, 2023 5.850 5.990 5.850 5.890 29,194 -0.10(-1.67%)
Sep 20, 2023 6.080 6.080 5.910 5.990 31,488 +0.00(+0.00%)
Sep 19, 2023 5.890 5.990 5.890 5.990 39,124 +0.31(+5.46%)
Sep 18, 2023 5.700 5.700 5.440 5.680 20,490 +0.02(+0.35%)
Sep 15, 2023 5.700 5.700 5.610 5.660 20,838 +0.10(+1.80%)
Sep 14, 2023 5.700 5.700 5.530 5.560 21,305 +0.11(+2.02%)
Sep 13, 2023 5.350 5.530 5.350 5.450 21,798 -0.01(-0.18%)
Sep 12, 2023 5.500 5.500 5.340 5.460 144,283 +0.07(+1.30%)
Sep 11, 2023 5.290 5.390 5.290 5.390 48,610 -0.01(-0.19%)
Sep 08, 2023 5.380 5.490 5.270 5.400 52,342 -0.03(-0.55%)
Sep 07, 2023 5.370 5.500 5.370 5.430 102,596 -0.02(-0.37%)
Sep 06, 2023 5.550 5.550 5.430 5.450 225,826 -0.12(-2.15%)
Sep 05, 2023 5.450 5.570 5.450 5.570 48,595 +0.07(+1.27%)
Sep 01, 2023 5.470 5.500 5.420 5.500 26,769 +0.19(+3.58%)
Aug 31, 2023 5.365 5.430 5.300 5.310 79,533 -0.03(-0.56%)
Aug 30, 2023 5.360 5.435 5.340 5.340 22,822 -0.06(-1.11%)
Aug 29, 2023 5.230 5.510 5.230 5.400 33,351 +0.02(+0.43%)
Aug 28, 2023 5.440 5.520 5.360 5.377 131,083 +0.04(+0.69%)
Aug 25, 2023 5.490 5.490 5.200 5.340 21,725 +0.04(+0.75%)
Aug 24, 2023 5.402 5.470 5.280 5.300 42,448 -0.03(-0.56%)
Aug 23, 2023 5.200 5.340 5.200 5.330 74,626 +0.06(+1.14%)
Aug 22, 2023 5.050 5.360 5.050 5.270 101,354 -0.03(-0.57%)
Aug 21, 2023 5.330 5.410 5.270 5.300 45,654 +0.05(+0.95%)
Aug 18, 2023 5.225 5.350 5.220 5.250 48,110 +0.04(+0.77%)
Aug 17, 2023 5.386 5.386 5.200 5.210 112,628 -0.06(-1.14%)
Aug 16, 2023 5.350 5.350 5.070 5.270 68,718 -0.04(-0.75%)
Aug 15, 2023 5.275 5.360 5.275 5.310 77,468 +0.05(+0.95%)
Aug 14, 2023 5.228 5.380 5.000 5.260 270,561 -0.13(-2.41%)
Aug 11, 2023 5.340 5.400 5.280 5.390 35,720 -0.10(-1.82%)
Aug 10, 2023 5.350 5.550 5.350 5.490 33,292 -0.01(-0.18%)
Aug 09, 2023 5.550 5.580 5.410 5.500 66,928 -0.01(-0.18%)
Aug 08, 2023 5.260 5.520 5.260 5.510 79,350 +0.04(+0.82%)
Aug 07, 2023 5.450 5.500 5.447 5.465 48,546 +0.02(+0.46%)
Aug 04, 2023 5.500 5.550 5.310 5.440 35,121 +0.23(+4.41%)
Aug 03, 2023 4.950 5.210 4.950 5.210 46,098 +0.38(+7.87%)
Aug 02, 2023 4.883 4.883 4.815 4.830 31,572 -0.07(-1.43%)
Aug 01, 2023 4.980 4.983 4.890 4.900 235,025 -0.08(-1.61%)
Jul 31, 2023 4.990 4.990 4.900 4.980 114,842 -0.05(-0.91%)
Jul 28, 2023 5.050 5.110 5.010 5.026 89,255 -0.00(-0.09%)
Jul 27, 2023 5.000 5.030 4.975 5.030 40,383 +0.09(+1.82%)
Jul 26, 2023 4.900 5.050 4.900 4.940 19,139 +0.01(+0.20%)
Jul 25, 2023 4.955 5.070 4.930 4.930 24,440 +0.07(+1.44%)
Jul 24, 2023 4.870 4.900 4.830 4.860 41,233 -0.02(-0.41%)
Jul 21, 2023 4.900 4.950 4.870 4.880 62,159 -0.11(-2.20%)
Jul 20, 2023 5.010 5.010 4.910 4.990 35,281 +0.06(+1.22%)
Jul 19, 2023 5.010 5.010 4.910 4.930 25,574 -0.02(-0.40%)
Jul 18, 2023 4.955 5.060 4.870 4.950 121,396 +0.12(+2.48%)
Jul 17, 2023 4.780 4.990 4.780 4.830 50,422 +0.01(+0.21%)
Jul 14, 2023 4.900 4.900 4.790 4.820 75,538 +0.03(+0.63%)
Jul 13, 2023 4.790 4.950 4.740 4.790 62,299 +0.02(+0.42%)
Jul 12, 2023 4.748 4.799 4.740 4.770 34,341 +0.14(+3.02%)
Jul 11, 2023 4.620 4.680 4.600 4.630 90,551 +0.05(+1.09%)
Jul 10, 2023 4.572 4.580 4.550 4.580 63,740 -0.13(-2.76%)
Jul 07, 2023 4.700 4.710 4.605 4.710 88,652 +0.12(+2.73%)
Jul 06, 2023 4.480 4.600 4.480 4.585 71,393 -0.04(-0.76%)
Jul 05, 2023 4.530 4.660 4.530 4.620 47,884 +0.13(+3.01%)
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.