Nippon Steel Corporation (NISTF)
OTCMKTS · Delayed Price · Currency is USD
21.55
-0.95 (-4.22%)
Sep 26, 2025, 2:56 PM EDT
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.66 | 22.29 | 19.66 | 21.55 | 21.55 | -4.22% | 12,734 |
| Sep 25, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 26 |
| Sep 24, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.27% | 553 |
| Sep 23, 2025 | 23.82 | 23.82 | 22.00 | 22.00 | 22.00 | -4.35% | 559 |
| Sep 22, 2025 | 26.21 | 26.21 | 21.69 | 23.00 | 23.00 | 1.92% | 1,126 |
| Sep 19, 2025 | 22.00 | 22.57 | 22.00 | 22.57 | 22.57 | -2.31% | 805 |
| Sep 18, 2025 | 22.15 | 24.45 | 22.15 | 23.10 | 23.10 | 3.82% | 1,826 |
| Sep 17, 2025 | 24.22 | 24.22 | 22.25 | 22.25 | 22.25 | -8.13% | 318 |
| Sep 16, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 2.19% | 573 |
| Sep 15, 2025 | 22.65 | 23.70 | 22.50 | 23.70 | 23.70 | 4.98% | 1,435 |
| Sep 12, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - | 28 |
| Sep 11, 2025 | 22.58 | 25.15 | 21.39 | 22.58 | 22.58 | 4.04% | 1,743 |
| Sep 10, 2025 | 20.43 | 24.09 | 20.43 | 21.70 | 21.70 | 6.21% | 32,131 |
| Sep 9, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -13.47% | 211 |
| Sep 8, 2025 | 23.39 | 26.21 | 21.01 | 23.61 | 23.61 | -7.95% | 4,006 |
| Sep 5, 2025 | 23.25 | 25.65 | 22.66 | 25.65 | 25.65 | 10.44% | 4,225 |
| Sep 4, 2025 | 22.70 | 23.23 | 22.70 | 23.23 | 23.23 | 6.05% | 482 |
| Sep 3, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.11% | 261 |
| Sep 2, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.74% | 567 |
| Aug 29, 2025 | 22.22 | 22.22 | 21.50 | 21.50 | 21.50 | 4.24% | 483 |
| Aug 28, 2025 | 22.25 | 22.25 | 20.63 | 20.63 | 20.63 | 2.03% | 753 |
| Aug 27, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - | 37 |
| Aug 26, 2025 | 20.00 | 21.00 | 20.00 | 20.22 | 20.22 | -4.90% | 1,074 |
| Aug 25, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - | 261 |
| Aug 22, 2025 | 21.50 | 21.50 | 19.93 | 21.26 | 21.26 | 1.22% | 1,123 |
| Aug 21, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 1.55% | 542 |
| Aug 20, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - | 3 |
| Aug 19, 2025 | 21.14 | 21.69 | 20.68 | 20.68 | 20.68 | -2.15% | 647 |
| Aug 18, 2025 | 22.10 | 22.10 | 20.31 | 21.14 | 21.14 | -2.38% | 1,569 |
| Aug 15, 2025 | 20.50 | 22.08 | 20.50 | 21.65 | 21.65 | 6.39% | 496,158 |
| Aug 14, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.25% | 160 |
| Aug 13, 2025 | 19.93 | 20.30 | 19.93 | 20.30 | 20.30 | 0.05% | 368 |
| Aug 12, 2025 | 20.14 | 20.29 | 20.14 | 20.29 | 20.29 | -0.78% | 665 |
| Aug 11, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.22% | 756 |
| Aug 8, 2025 | 20.12 | 20.20 | 20.12 | 20.20 | 20.20 | -0.11% | 647 |
| Aug 7, 2025 | 20.50 | 20.50 | 20.10 | 20.23 | 20.23 | 2.41% | 1,879 |
| Aug 6, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.25% | 170,529 |
| Aug 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 501,186 |
| Aug 4, 2025 | 19.75 | 20.00 | 19.75 | 20.00 | 20.00 | 2.56% | 1,823 |
| Aug 1, 2025 | 18.80 | 20.00 | 18.80 | 19.50 | 19.50 | 3.72% | 1,709 |
| Jul 31, 2025 | 20.50 | 21.00 | 18.80 | 18.80 | 18.80 | -8.29% | 934 |
| Jul 30, 2025 | 18.80 | 21.00 | 18.80 | 20.50 | 20.50 | -2.38% | 1,402 |
| Jul 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 7.47% | 1,308 |
| Jul 28, 2025 | 19.70 | 21.00 | 19.02 | 19.54 | 19.54 | -3.98% | 530,821 |
| Jul 25, 2025 | 20.00 | 20.35 | 19.18 | 20.35 | 20.35 | - | 755 |
| Jul 24, 2025 | 20.15 | 21.00 | 19.74 | 20.35 | 20.35 | -0.73% | 45,301 |
| Jul 23, 2025 | 20.29 | 20.87 | 19.86 | 20.50 | 20.50 | 4.06% | 3,735 |
| Jul 22, 2025 | 19.20 | 19.70 | 19.20 | 19.70 | 19.70 | 3.68% | 2,822 |
| Jul 21, 2025 | 18.55 | 19.00 | 18.50 | 19.00 | 19.00 | 1.60% | 5,791 |
| Jul 18, 2025 | 18.96 | 19.20 | 18.58 | 18.70 | 18.70 | -1.32% | 268,897 |