Nippon Yusen Kabushiki Kaisha (PK) (NPNYY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374820 | 6.2 | 0.11 | 1.81 | 6.195 | 6.2 | 6.13 | 26394 |
| 1722288180 | 6.09 | 0.03 | 0.50 | 6.0702999 | 6.11 | 6.0701 | 32577 |
| 1722029100 | 6.0599999 | -0.07 | -1.14 | 6.11 | 6.18 | 6.04 | 26203 |
| 1721942400 | 6.13 | 0.07 | 1.16 | 6.1 | 6.2 | 6.03 | 27252 |
| 1721856480 | 6.0599999 | -0.13 | -2.10 | 6.13 | 6.18 | 6.0599999 | 25460 |
| 1721770140 | 6.19 | 0.13 | 2.15 | 6.245 | 6.3099999 | 6.17 | 44677 |
| 1721683740 | 6.0599999 | 0.23 | 3.95 | 6.09 | 6.25 | 5.95 | 40521 |
| 1721424180 | 5.83 | -0.05 | -0.85 | 5.838 | 5.87 | 5.79 | 8290 |
| 1721337960 | 5.88 | -0.06 | -1.01 | 5.958 | 6.01 | 5.88 | 57027 |
| 1721251320 | 5.94 | -0.02 | -0.34 | 5.99 | 6 | 5.91 | 14901 |
| 1721164920 | 5.96 | 0.04 | 0.68 | 6.01 | 6.0199999 | 5.9 | 25392 |
| 1721078940 | 5.92 | -0.02 | -0.34 | 5.945 | 5.99 | 5.86 | 26981 |
| 1720819200 | 5.94 | -0.08 | -1.33 | 5.63 | 6.09 | 5.63 | 8512 |
| 1720733280 | 6.0199999 | -0.02 | -0.25 | 6.0199999 | 6.04 | 6 | 26657 |
| 1720646880 | 6.035 | 0.04 | 0.75 | 5.75 | 6.17 | 5.75 | 60183 |
| 1720560540 | 5.99 | -0.14 | -2.28 | 5.99 | 5.99 | 5.79 | 34734 |
| 1720473600 | 6.13 | -0.02 | -0.33 | 6.18 | 6.18 | 5.75 | 11832 |
| 1720214640 | 6.15 | -0.13 | -2.07 | 6.25 | 6.37 | 6.13 | 17960 |
| 1720041000 | 6.28 | 0.08 | 1.29 | 6.2699999 | 6.32 | 6.26 | 16500 |
| 1719955740 | 6.2 | 0.2 | 3.33 | 6.36 | 6.36 | 6.1701 | 57951 |
| 1719868980 | 6 | 0.1 | 1.62 | 5.88 | 6.09 | 5.88 | 30881 |
| 1719610020 | 5.9044 | 0.11 | 1.94 | 5.95 | 5.95 | 5.86 | 23676 |
| 1719523200 | 5.7922 | 0.05 | 0.91 | 5.93 | 5.93 | 5.74 | 16988 |
| 1719437040 | 5.74 | -0.14 | -2.30 | 5.96 | 5.96 | 5.63 | 162773 |
| 1719350880 | 5.875 | 0.04 | 0.77 | 5.945 | 6.0599999 | 5.86 | 93175 |
| 1719264540 | 5.83 | -0.03 | -0.51 | 5.89 | 6.01 | 5.8099999 | 46099 |
| 1719005220 | 5.86 | 0.01 | 0.17 | 6.0499 | 6.0499 | 5.82 | 40372 |
| 1718918640 | 5.85 | -0.26 | -4.25 | 5.7549 | 5.87 | 5.7549 | 33211 |
| 1718746140 | 6.1095 | 0.12 | 1.99 | 6.1 | 6.12 | 6 | 68011 |
| 1718659680 | 5.99 | -0.07 | -1.16 | 5.93 | 6.07 | 5.93 | 66566 |
| 1718400300 | 6.0599999 | 0.15 | 2.54 | 6.07 | 6.08 | 5.91 | 20644 |
| 1718314140 | 5.91 | -0.24 | -3.90 | 5.975 | 6.05 | 5.9 | 45616 |
| 1718227380 | 6.15 | 0.01 | 0.16 | 6.17 | 6.21 | 6.099 | 33950 |
| 1718141340 | 6.14 | -0.22 | -3.46 | 6.26 | 6.26 | 6.14 | 49174 |
| 1718054880 | 6.36 | -0.1 | -1.55 | 6.305 | 6.36 | 6.305 | 25773 |
| 1717795800 | 6.46 | 0.06 | 0.94 | 6.45 | 6.48 | 6.45 | 16209 |
| 1717709400 | 6.4 | 0.08 | 1.27 | 6.43 | 6.48 | 6.36 | 25664 |
| 1717622460 | 6.32 | -0.16 | -2.42 | 6.51 | 6.51 | 6.26 | 68122 |
| 1717536360 | 6.4768 | -0.14 | -2.16 | 6.59 | 6.59 | 6.45 | 37606 |
| 1717450140 | 6.62 | 0.34 | 5.46 | 6.36 | 6.62 | 6.36 | 59858 |
| 1717190940 | 6.2775 | -0.08 | -1.30 | 6.33 | 6.33 | 6.24 | 11938 |
| 1717104540 | 6.36 | 0.02 | 0.32 | 6.2 | 6.36 | 6.2 | 70192 |
| 1717018020 | 6.34 | -0.22 | -3.35 | 6.22 | 6.39 | 6.22 | 59704 |
| 1716931740 | 6.5599999 | 0.37 | 5.98 | 6.62 | 6.62 | 6.45 | 12943 |
| 1716585840 | 6.19 | 0.03 | 0.49 | 6.225 | 6.225 | 6 | 12461 |
| 1716499740 | 6.16 | 0.03 | 0.49 | 6.1689999 | 6.1689999 | 6.13 | 23264 |
| 1716412800 | 6.13 | -0.23 | -3.62 | 6.32 | 6.32 | 6.13 | 11749 |
| 1716326940 | 6.36 | 0.03 | 0.51 | 6.33 | 6.36 | 6.33 | 10300 |
| 1716240180 | 6.3275 | 0.08 | 1.24 | 6.28 | 6.35 | 6.28 | 24677 |
| 1715981340 | 6.25 | 0.08 | 1.30 | 6.29 | 6.3099999 | 6.25 | 20511 |
| 1715894940 | 6.17 | 0 | 0.08 | 6.135 | 6.2 | 6.075 | 8279 |
| 1715808000 | 6.165 | 0.13 | 2.07 | 6.14 | 6.2 | 6.13 | 20043 |
| 1715722140 | 6.04 | 0.16 | 2.72 | 5.92 | 6.07 | 5.92 | 13055 |
| 1715635200 | 5.88 | 0 | 0.00 | 5.88 | 5.92 | 5.88 | 32231 |
| 1715376000 | 5.88 | 0.21 | 3.70 | 5.75 | 5.94 | 5.7 | 25402 |
| 1715289720 | 5.67 | 0.03 | 0.53 | 5.6513 | 5.7 | 5.65 | 26196 |
| 1715203200 | 5.64 | 0.17 | 3.11 | 5.72 | 5.75 | 5.63 | 41059 |
| 1715117340 | 5.47 | -0.02 | -0.36 | 5.5599999 | 5.5599999 | 5.47 | 28028 |
| 1715030940 | 5.49 | -0.03 | -0.54 | 5.74 | 5.74 | 5.49 | 14924 |
| 1714771740 | 5.5199999 | 0.01 | 0.18 | 5.55 | 5.58 | 5.5 | 20677 |
| 1714685340 | 5.51 | 0.07 | 1.29 | 5.44 | 5.6 | 5.43 | 19523 |
| 1714598400 | 5.44 | -0.19 | -3.37 | 5.44 | 5.48 | 5.42 | 7567 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
