Nippon Steel Corporation (NISTF)
OTCMKTS
· Delayed Price · Currency is USD
22.09
-2.59 (-10.49%)
Mar 11, 2025, 4:00 PM EST
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - | 13 |
| Mar 10, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - | 43 |
| Mar 7, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - | - |
| Mar 6, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - | 1 |
| Mar 5, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - | - |
| Mar 4, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -3.97% | 162 |
| Mar 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 5 |
| Feb 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Feb 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 20 |
| Feb 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 37 |
| Feb 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 64 |
| Feb 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.74% | 106 |
| Feb 21, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - | 60 |
| Feb 20, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.04% | 126 |
| Feb 19, 2025 | 20.45 | 22.18 | 20.45 | 22.18 | 22.18 | 1.09% | 1,067 |
| Feb 18, 2025 | 22.50 | 22.69 | 21.94 | 21.94 | 21.94 | -10.63% | 2,212 |
| Feb 14, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 14 |
| Feb 13, 2025 | 22.40 | 24.55 | 22.40 | 24.55 | 24.55 | 11.24% | 4,611 |
| Feb 12, 2025 | 21.50 | 22.07 | 21.50 | 22.07 | 22.07 | 0.46% | 1,221 |
| Feb 11, 2025 | 22.50 | 22.50 | 21.44 | 21.97 | 21.97 | -2.44% | 2,160 |
| Feb 10, 2025 | 23.50 | 23.50 | 22.52 | 22.52 | 22.52 | 1.21% | 804 |
| Feb 7, 2025 | 23.83 | 24.62 | 22.25 | 22.25 | 22.25 | 3.78% | 2,020 |
| Feb 6, 2025 | 21.19 | 21.44 | 21.19 | 21.44 | 21.44 | 7.43% | 306 |
| Feb 5, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - | 20 |
| Feb 4, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - | 6,003 |
| Feb 3, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - | - |
| Jan 31, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - | 3 |
| Jan 30, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - | - |
| Jan 29, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - | - |
| Jan 28, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - | 13 |
| Jan 27, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - | 5 |
| Jan 24, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - | 33 |
| Jan 23, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.21% | 405 |
| Jan 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | 100 |
| Jan 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 68 |
| Jan 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.35% | 509 |
| Jan 16, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.33% | 145 |
| Jan 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 5 |
| Jan 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.27% | 4,659 |
| Jan 13, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 50 |
| Jan 10, 2025 | 20.51 | 20.51 | 19.75 | 19.75 | 19.75 | -0.50% | 505 |
| Jan 8, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.25% | 9,616 |
| Jan 7, 2025 | 19.95 | 19.95 | 19.85 | 19.90 | 19.90 | -3.82% | 4,928 |
| Jan 6, 2025 | 20.60 | 20.69 | 20.60 | 20.69 | 20.69 | - | 12,119 |
| Jan 3, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 9.27% | 3,952 |
| Jan 2, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | - |
| Dec 31, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | 5 |
| Dec 30, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | 6 |
| Dec 27, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | 12 |
| Dec 26, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | 35 |