Nippon Yusen (NYKA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -2.55349757238 | 27.805 | 28.105 | 26.75 | 126 | 27.68069921 | DE |
| 4 | -2.16 | -7.38335327294 | 29.255 | 30.33 | 26.75 | 215 | 29.05727646 | DE |
| 12 | 2.49 | 10.1198943304 | 24.605 | 30.33 | 24.09 | 326 | 26.47663472 | DE |
| 26 | -1.965 | -6.76187198899 | 29.06 | 32.58 | 24.09 | 501 | 28.30930484 | DE |
| 52 | 2.795 | 11.5020576132 | 24.3 | 32.58 | 21.36 | 453 | 27.2281454 | DE |
| 156 | 2.795 | 11.5020576132 | 24.3 | 32.58 | 21.36 | 453 | 27.2281454 | DE |
| 260 | 2.795 | 11.5020576132 | 24.3 | 32.58 | 21.36 | 453 | 27.2281454 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 27.25 | 0.46 | 1.72 | 26.75 | 27.345 | 26.75 | 219 |
| 1719001560 | 26.79 | 0 | 0.00 | 26.79 | 26.79 | 26.79 | 0 |
| 1718915160 | 26.79 | -1.32 | -4.68 | 27.325 | 27.325 | 26.79 | 103 |
| 1718828760 | 28.105 | 0 | 0.00 | 28.105 | 28.105 | 28.105 | 0 |
| 1718742360 | 28.105 | 0.09 | 0.34 | 27.95 | 28.105 | 27.95 | 9 |
| 1718656020 | 28.01 | 0.01 | 0.02 | 27.805 | 28.05 | 27.505 | 267 |
| 1718396820 | 28.005 | 1.22 | 4.55 | 28.01 | 28.01 | 27.505 | 213 |
| 1718310420 | 26.785 | -1.33 | -4.71 | 27.085 | 27.085 | 26.785 | 280 |
| 1718224020 | 28.11 | -0.84 | -2.88 | 27.72 | 28.11 | 27.72 | 354 |
| 1718137620 | 28.945 | -0.51 | -1.71 | 28.395 | 28.945 | 28.395 | 141 |
| 1718051220 | 29.45 | -0.66 | -2.19 | 29 | 29.45 | 29 | 170 |
| 1717792020 | 30.11 | 0.93 | 3.20 | 29.715 | 30.11 | 29.715 | 211 |
| 1717705620 | 29.175 | -0.27 | -0.92 | 29.715 | 29.715 | 29.175 | 13 |
| 1717619220 | 29.445 | -0.54 | -1.80 | 29.285 | 29.445 | 29.285 | 106 |
| 1717532820 | 29.985 | -0.35 | -1.14 | 29.985 | 29.985 | 29.985 | 2 |
| 1717446420 | 30.33 | 1.37 | 4.71 | 30.245 | 30.33 | 29.6 | 28 |
| 1717187220 | 28.965 | -0.39 | -1.33 | 29.215 | 29.215 | 28.775 | 290 |
| 1717100820 | 29.355 | 0 | 0.00 | 29.355 | 29.355 | 29.355 | 0 |
| 1717014420 | 29.355 | -0.93 | -3.05 | 29.465 | 29.465 | 29.355 | 226 |
| 1716928020 | 30.28 | 0.69 | 2.33 | 29.8 | 30.28 | 29.8 | 958 |
| 1716841560 | 29.59 | 1.11 | 3.90 | 29.255 | 29.59 | 29.255 | 286 |
| 1716582420 | 28.48 | -0.46 | -1.59 | 28.48 | 28.48 | 28.48 | 1 |
| 1716496020 | 28.94 | 0.68 | 2.41 | 29.04 | 29.04 | 28.94 | 5 |
| 1716409620 | 28.26 | -0.84 | -2.89 | 28.435 | 28.435 | 27.9 | 2135 |
| 1716323160 | 29.1 | 0.29 | 1.01 | 29.1 | 29.1 | 29.1 | 20 |
| 1716236820 | 28.81 | 0 | 0.00 | 28.81 | 28.81 | 28.81 | 0 |
| 1715977620 | 28.81 | 0.69 | 2.45 | 28.81 | 28.81 | 28.81 | 50 |
| 1715891220 | 28.12 | -0.34 | -1.19 | 28.395 | 28.395 | 28.12 | 12 |
| 1715804820 | 28.46 | 1.31 | 4.83 | 28.735 | 28.885 | 28.425 | 111 |
| 1715718420 | 27.15 | 0 | 0.00 | 27.15 | 27.15 | 27.15 | 0 |
| 1715632020 | 27.15 | 0 | 0.00 | 27.15 | 27.15 | 27.15 | 0 |
| 1715372820 | 27.15 | 0 | 0.00 | 27.15 | 27.15 | 27.15 | 0 |
| 1715286420 | 27.15 | 0 | 0.00 | 27.15 | 27.15 | 27.15 | 0 |
| 1715200020 | 27.15 | 1.12 | 4.28 | 27.15 | 27.15 | 27.15 | 56 |
| 1715113620 | 26.035 | -0.1 | -0.36 | 26.15 | 26.15 | 25.645 | 109 |
| 1715027220 | 26.13 | 0 | 0.00 | 26.13 | 26.13 | 26.13 | 0 |
| 1714768020 | 26.13 | 0.04 | 0.17 | 26.13 | 26.13 | 26.13 | 23 |
| 1714681560 | 26.085 | 0.81 | 3.20 | 26.505 | 26.505 | 26.07 | 375 |
| 1714508820 | 25.275 | 0 | 0.00 | 25.275 | 25.275 | 25.275 | 0 |
| 1714422420 | 25.275 | 0 | 0.02 | 25.3 | 25.3 | 25.275 | 154 |
| 1714163220 | 25.27 | 0.67 | 2.72 | 24.725 | 25.27 | 24.705 | 769 |
| 1714076820 | 24.6 | -0.78 | -3.05 | 24.6 | 24.6 | 24.6 | 96 |
| 1713990420 | 25.375 | -0.06 | -0.24 | 25.375 | 25.375 | 25.375 | 198 |
| 1713903960 | 25.435 | 0.83 | 3.37 | 25.435 | 25.435 | 25.435 | 3 |
| 1713817620 | 24.605 | 0 | 0.00 | 24.605 | 24.605 | 24.605 | 0 |
| 1713558420 | 24.605 | -0.29 | -1.16 | 25.595 | 25.595 | 24.605 | 519 |
| 1713472020 | 24.895 | 0.29 | 1.18 | 24.655 | 25.25 | 24.655 | 1809 |
| 1713385620 | 24.605 | -0.03 | -0.10 | 24.86 | 24.875 | 24.6 | 633 |
| 1713299220 | 24.63 | -0.69 | -2.73 | 24.23 | 24.63 | 24.195 | 315 |
| 1713212820 | 25.32 | 0.43 | 1.75 | 25.26 | 25.5 | 25.235 | 2643 |
| 1712953620 | 24.885 | -0.14 | -0.56 | 24.505 | 24.885 | 24.465 | 267 |
| 1712867220 | 25.025 | 0.07 | 0.30 | 25.02 | 25.025 | 25.02 | 288 |
| 1712780760 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1712694360 | 24.95 | 0.28 | 1.13 | 24.435 | 24.95 | 24.435 | 2 |
| 1712607960 | 24.67 | -0.48 | -1.91 | 25.22 | 25.22 | 24.67 | 8 |
| 1712348820 | 25.15 | 0.29 | 1.17 | 25.15 | 25.15 | 25.15 | 1 |
| 1712262360 | 24.86 | 0.45 | 1.82 | 24.86 | 24.86 | 24.86 | 1 |
| 1712175960 | 24.415 | 0.32 | 1.35 | 24.645 | 24.645 | 24.415 | 301 |
| 1712089560 | 24.09 | -1.17 | -4.63 | 24.605 | 24.605 | 24.09 | 774 |
| 1711661160 | 25.26 | -0.24 | -0.94 | 25.28 | 25.28 | 25.26 | 129 |
| 1711574820 | 25.5 | 0.34 | 1.35 | 25.58 | 25.58 | 25.5 | 140 |
| 1711488360 | 25.16 | -0.42 | -1.64 | 25.16 | 25.16 | 25.16 | 77 |
| 1711401960 | 25.58 | -0.34 | -1.31 | 25.58 | 25.58 | 25.22 | 549 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
