Free Trial

Nippon Yusen Kabushiki Kaisha (NPNYY) Stock Chart & Stock Price History

→ **Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (From Huge Alerts) (Ad)
Free NPNYY Stock Alerts
$6.13
-0.23 (-3.62%)
(As of 05/22/2024 ET)
Compare
Stock AnalysisChartEarningsHeadlinesShort Interest

Nippon Yusen Kabushiki Kaisha Stock Price Performance

5 Day
Performance
-1.92%
1 Month
Performance
+15.44%
3 Month
Performance
-5.55%
6 Month
Performance
+17.43%
Year-To-Date
Performance
-2.23%
1 Year
Performance
+39.00%
Receive NPNYY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nippon Yusen Kabushiki Kaisha and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
[URGENT] DO NOT Touch These AI Stocks!
Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?
Click here for our #1 AI Stock for 2024 and Beyond

NPNYY Stock Chart for Thursday, May, 23, 2024

NPNYY Chart by TradingView

Nippon Yusen Kabushiki Kaisha Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$6.36$6.18
-2.83%		$6.22$6.1610,939 shs$14.24 billion
05/21/2024$6.33$6.36
+0.51%		$6.36$6.3310,300 shs$14.66 billion
05/20/2024$6.25$6.33
+1.24%		$6.35$6.2824,677 shs$14.58 billion
05/17/2024$6.17$6.25
+1.30%		$6.31$6.2520,511 shs$14.41 billion
05/16/2024$6.17$6.17
+0.08%		$6.20$6.088,279 shs$14.22 billion
05/15/2024$6.04$6.17
+2.07%		$6.20$6.1319,607 shs$14.21 billion
05/14/2024$5.88$6.04
+2.72%		$6.07$5.9213,055 shs$13.92 billion
05/13/2024$5.88$5.88$5.92$5.8832,231 shs$13.55 billion
05/10/2024$5.67$5.88
+3.70%		$5.94$5.7525,402 shs$15.00 billion
05/09/2024$5.64$5.67
+0.53%		$5.70$5.6526,196 shs$14.46 billion
05/08/2024$5.47$5.64
+3.11%		$5.75$5.6341,059 shs$14.39 billion
05/07/2024$5.49$5.47
-0.36%		$5.56$5.4728,028 shs$13.95 billion
05/06/2024$5.52$5.49
-0.54%		$5.74$5.4914,924 shs$14.00 billion
05/03/2024$5.51$5.52
+0.18%		$5.58$5.5020,677 shs$14.08 billion
05/02/2024$5.44$5.51
+1.29%		$5.60$5.4319,523 shs$14.06 billion
05/01/2024$5.63$5.44
-3.37%		$5.48$5.426,654 shs$13.88 billion
04/30/2024$5.40$5.63
+4.36%		$5.64$5.5046,227 shs$14.36 billion
04/29/2024$5.32$5.40
+1.41%		$5.45$5.2413,707 shs$13.76 billion
04/26/2024$5.22$5.32
+1.92%		$5.35$5.1633,579 shs$13.57 billion
04/25/2024$5.31$5.22
-1.69%		$5.28$5.2245,571 shs$13.32 billion
04/24/2024$5.31$5.31$5.35$5.3116,368 shs$13.54 billion
04/23/2024$5.46$5.31
-2.75%		$5.42$5.2927,498 shs$13.54 billion
04/22/2024$5.34$5.46
+2.25%		$5.46$5.3042,373 shs$13.93 billion
04/19/2024$5.23$5.34
+2.10%		$5.40$5.3414,334 shs$13.62 billion
04/18/2024$5.19$5.23
+0.77%		$5.33$5.2257,155 shs$13.34 billion
04/17/2024$5.15$5.19
+0.86%		$5.22$5.1952,267 shs$13.24 billion
04/16/2024$5.38$5.15
-4.36%		$5.30$5.1074,440 shs$13.13 billion
04/15/2024$5.21$5.38
+3.26%		$5.42$5.3475,790 shs$13.72 billion
04/12/2024$5.30$5.21
-1.61%		$5.29$5.1013,443 shs$13.29 billion
04/11/2024$5.23$5.30
+1.34%		$5.34$5.2748,864 shs$13.51 billion
04/10/2024$5.29$5.23
-1.23%		$5.33$5.1922,905 shs$13.33 billion
04/09/2024$5.35$5.29
-1.12%		$5.38$5.2847,545 shs$13.49 billion
04/08/2024$5.33$5.35
+0.38%		$5.40$5.3417,431 shs$13.65 billion
04/05/2024$5.33$5.35
+0.38%		$5.39$5.3317,431 shs$13.65 billion
04/04/2024$5.31$5.33
+0.38%		$5.41$5.2535,779 shs$13.60 billion
04/03/2024$5.16$5.31
+2.91%		$5.38$5.27210,733 shs$13.54 billion
04/02/2024$5.27$5.16
-2.09%		$5.24$5.1536,034 shs$13.16 billion
04/01/2024$5.47$5.27
-3.66%		$5.31$5.2035,145 shs$13.44 billion
03/29/2024$5.47$5.47$5.55$5.4230,065 shs$13.95 billion
03/28/2024$5.43$5.47
+0.74%		$5.55$5.4230,065 shs$13.95 billion
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
03/27/2024$5.44$5.43
-0.18%		$5.56$5.4327,526 shs$13.85 billion
03/26/2024$5.44$5.44$5.49$5.3546,500 shs$13.88 billion
03/25/2024$5.58$5.44
-2.51%		$5.60$5.31112,549 shs$13.88 billion
03/22/2024$5.54$5.58
+0.72%		$5.64$5.5315,176 shs$14.23 billion
03/21/2024$5.72$5.54
-3.15%		$5.60$5.5437,728 shs$14.13 billion
03/20/2024$5.74$5.72
-0.35%		$5.79$5.5818,263 shs$14.59 billion
03/19/2024$5.88$5.74
-2.38%		$5.95$5.7172,870 shs$14.64 billion
03/18/2024$5.72$5.88
+2.80%		$5.97$5.8033,093 shs$15.00 billion
03/15/2024$5.80$5.74
-1.03%		$5.79$5.7172,525 shs$14.64 billion
03/14/2024$5.81$5.80
-0.17%		$5.92$5.7563,136 shs$14.79 billion
03/13/2024$6.00$5.81
-3.17%		$5.90$5.7428,937 shs$14.82 billion
03/12/2024$6.07$6.00
-1.07%		$6.07$5.9746,939 shs$15.30 billion
03/11/2024$6.20$6.07
-2.18%		$6.12$6.0230,042 shs$15.47 billion
03/08/2024$6.27$6.20
-1.12%		$6.36$6.1928,670 shs$15.82 billion
03/07/2024$6.27$6.27$6.29$6.2025,992 shs$15.99 billion
03/06/2024$6.19$6.27
+1.29%		$6.31$6.1931,907 shs$15.99 billion
03/05/2024$6.25$6.19
-0.96%		$6.33$6.1928,058 shs$15.79 billion
03/04/2024$6.39$6.25
-2.19%		$6.32$6.2134,446 shs$15.94 billion
03/01/2024$6.43$6.46
+0.47%		$6.60$6.3620,448 shs$16.48 billion
02/29/2024$6.34$6.43
+1.42%		$6.48$6.1948,822 shs$16.40 billion
02/28/2024$6.32$6.34
+0.32%		$6.34$6.3016,735 shs$16.17 billion
02/27/2024$6.44$6.32
-1.86%		$6.54$6.2330,959 shs$16.12 billion
02/26/2024$6.49$6.44
-0.77%		$6.44$6.3950,504 shs$16.43 billion
02/23/2024$6.52$6.49
-0.46%		$6.58$6.3814,220 shs$16.55 billion
02/22/2024$6.52$6.52$6.68$6.4320,549 shs$16.63 billion

Related Companies:
This page (OTCMKTS:NPNYY) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
This could mean the end of the U.S dollar…
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The Presidential candidate you should REALLY be worried about
Stansberry Research
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
This military-backed stock “owns” AI market
Porter & Company
U.S. Drone Company Receives DoD Certification
The Tomorrow Investor