Nippon Steel Corporation (NISTF)
OTCMKTS · Delayed Price · Currency is USD
3.775
-0.140 (-3.58%)
At close: Mar 27, 2026
NISTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.75 | 3.90 | 3.75 | 3.78 | 3.78 | -3.58% | 3,600 |
| Mar 26, 2026 | 3.90 | 4.01 | 3.71 | 3.92 | 3.92 | -4.74% | 3,161 |
| Mar 25, 2026 | 3.90 | 4.11 | 3.90 | 4.11 | 4.11 | 4.10% | 5,298 |
| Mar 24, 2026 | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | 1.23% | 402 |
| Mar 23, 2026 | 4.07 | 4.07 | 3.70 | 3.90 | 3.90 | - | 100,504 |
| Mar 20, 2026 | 4.16 | 4.16 | 3.88 | 3.90 | 3.90 | -5.57% | 1,440 |
| Mar 19, 2026 | 3.87 | 4.13 | 3.79 | 4.13 | 4.13 | 4.29% | 2,095 |
| Mar 18, 2026 | 3.80 | 4.20 | 3.75 | 3.96 | 3.96 | 2.06% | 3,515 |
| Mar 17, 2026 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | 5.15% | 543 |
| Mar 16, 2026 | 3.73 | 3.73 | 3.69 | 3.69 | 3.69 | -1.07% | 5,540 |
| Mar 13, 2026 | 3.75 | 3.76 | 3.73 | 3.73 | 3.73 | -0.53% | 2,001 |
| Mar 12, 2026 | 3.80 | 3.97 | 3.75 | 3.75 | 3.75 | -2.60% | 3,725 |
| Mar 10, 2026 | 3.94 | 4.00 | 3.85 | 3.85 | 3.85 | -2.65% | 18,191 |
| Mar 9, 2026 | 3.46 | 4.15 | 3.46 | 3.96 | 3.96 | 1.15% | 14,429 |
| Mar 6, 2026 | 3.94 | 3.97 | 3.79 | 3.91 | 3.91 | -0.76% | 3,147 |
| Mar 5, 2026 | 4.15 | 4.15 | 3.85 | 3.94 | 3.94 | -2.64% | 7,940 |
| Mar 4, 2026 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | 3.24% | 20,333 |
| Mar 3, 2026 | 4.00 | 4.00 | 3.85 | 3.92 | 3.92 | -7.76% | 13,531 |
| Mar 2, 2026 | 4.32 | 4.42 | 4.00 | 4.25 | 4.25 | -3.85% | 11,633 |
| Feb 27, 2026 | 4.28 | 4.42 | 4.28 | 4.42 | 4.42 | 10.22% | 12,797 |
| Feb 26, 2026 | 4.05 | 4.11 | 4.01 | 4.01 | 4.01 | -3.61% | 10,948 |
| Feb 25, 2026 | 4.10 | 4.53 | 4.10 | 4.16 | 4.16 | -1.54% | 2,499 |
| Feb 24, 2026 | 4.30 | 4.30 | 4.14 | 4.23 | 4.22 | -7.95% | 17,234 |
| Feb 23, 2026 | 4.40 | 4.59 | 4.40 | 4.59 | 4.59 | 3.15% | 1,753 |
| Feb 20, 2026 | 4.83 | 4.83 | 4.45 | 4.45 | 4.45 | -3.05% | 2,682 |
| Feb 19, 2026 | 4.50 | 4.74 | 4.50 | 4.59 | 4.59 | 1.10% | 1,315 |
| Feb 18, 2026 | 4.78 | 4.78 | 4.30 | 4.54 | 4.54 | -0.22% | 2,808 |
| Feb 17, 2026 | 4.39 | 4.55 | 4.39 | 4.55 | 4.55 | 1.11% | 2,650 |
| Feb 13, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -3.12% | 400 |
| Feb 12, 2026 | 4.50 | 4.78 | 4.47 | 4.65 | 4.65 | 3.61% | 24,117 |
| Feb 11, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 3.06% | 1,843 |
| Feb 10, 2026 | 3.99 | 4.46 | 3.99 | 4.35 | 4.35 | 3.33% | 12,113 |
| Feb 9, 2026 | 4.25 | 4.25 | 4.07 | 4.21 | 4.21 | -3.22% | 23,241 |
| Feb 6, 2026 | 4.21 | 4.38 | 4.21 | 4.35 | 4.35 | 8.75% | 2,130 |
| Feb 5, 2026 | 4.46 | 4.46 | 4.00 | 4.00 | 4.00 | -8.88% | 21,533 |
| Feb 4, 2026 | 4.55 | 4.55 | 4.37 | 4.39 | 4.39 | 2.57% | 2,524 |
| Feb 3, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.61% | 450 |
| Feb 2, 2026 | 4.50 | 4.50 | 4.20 | 4.35 | 4.35 | - | 18,909 |
| Jan 30, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.23% | 609 |
| Jan 29, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.83% | 4,134 |
| Jan 28, 2026 | 4.23 | 4.23 | 4.17 | 4.18 | 4.18 | -2.22% | 6,942 |
| Jan 27, 2026 | 4.25 | 4.35 | 4.25 | 4.28 | 4.28 | -1.27% | 2,597 |
| Jan 26, 2026 | 4.10 | 4.39 | 4.10 | 4.33 | 4.33 | -0.69% | 1,180 |
| Jan 23, 2026 | 4.36 | 4.36 | 4.25 | 4.36 | 4.36 | -3.11% | 1,455 |
| Jan 22, 2026 | 4.06 | 4.50 | 4.06 | 4.50 | 4.50 | 6.64% | 4,681 |
| Jan 21, 2026 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | 0.72% | 3,465 |
| Jan 20, 2026 | 4.18 | 4.24 | 4.03 | 4.19 | 4.19 | 0.24% | 46,286 |
| Jan 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.24% | 8,254 |
| Jan 15, 2026 | 4.20 | 4.21 | 4.17 | 4.17 | 4.17 | 3.22% | 7,380 |
| Jan 14, 2026 | 4.11 | 4.13 | 4.04 | 4.04 | 4.04 | -1.05% | 3,701 |