Nippon Steel Corporation (NISTF)
OTCMKTS
· Delayed Price · Currency is USD
22.10
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| May 1, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Apr 30, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Apr 29, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Apr 28, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 25 |
| Apr 25, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Apr 24, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 4,000 |
| Apr 23, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Apr 22, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 25 |
| Apr 21, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 1,005 |
| Apr 17, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Apr 16, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Apr 15, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Apr 14, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 97 |
| Apr 11, 2025 | 20.90 | 22.10 | 20.40 | 22.10 | 22.10 | 22.78% | 509 |
| Apr 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 22,000 |
| Apr 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,622 |
| Apr 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 11 |
| Apr 7, 2025 | 19.62 | 19.62 | 17.75 | 18.00 | 18.00 | -8.26% | 1,319 |
| Apr 4, 2025 | 20.00 | 20.00 | 19.59 | 19.62 | 19.62 | -9.01% | 329 |
| Apr 3, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -2.37% | 40 |
| Apr 2, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - | 28 |
| Apr 1, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - | - |
| Mar 31, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - | 36 |
| Mar 28, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.56 | - | - |
| Mar 27, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.56 | - | 2 |
| Mar 26, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.56 | - | - |
| Mar 25, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.56 | - | 63 |
| Mar 24, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.56 | - | 11 |
| Mar 21, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.56 | - | - |
| Mar 20, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.56 | - | - |
| Mar 19, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.56 | - | - |
| Mar 18, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.56 | - | 1 |
| Mar 17, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.56 | - | - |
| Mar 14, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.56 | - | 25 |
| Mar 13, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.56 | - | 2 |
| Mar 12, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.56 | - | 20 |
| Mar 11, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.56 | - | 13 |
| Mar 10, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.56 | - | 43 |
| Mar 7, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.56 | - | - |
| Mar 6, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.56 | - | 1 |
| Mar 5, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.56 | - | - |
| Mar 4, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.56 | -3.97% | 162 |
| Mar 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.45 | - | 5 |
| Feb 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.45 | - | - |
| Feb 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.45 | - | 20 |
| Feb 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.45 | - | 37 |
| Feb 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.45 | - | 64 |
| Feb 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.45 | 3.74% | 106 |
| Feb 21, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 21.64 | - | 60 |