Nippon Steel Corporation (NISTF)
OTCMKTS · Delayed Price · Currency is USD
4.193
+0.093 (2.26%)
Oct 21, 2025, 2:21 PM EDT
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 4.56 | 4.56 | 4.10 | 4.19 | 4.19 | 2.27% | 2,266 |
| Oct 20, 2025 | 4.03 | 4.19 | 4.03 | 4.10 | 4.10 | -2.38% | 2,860 |
| Oct 17, 2025 | 4.18 | 4.20 | 4.00 | 4.20 | 4.20 | 3.07% | 21,269 |
| Oct 16, 2025 | 3.87 | 4.18 | 3.87 | 4.08 | 4.08 | -2.51% | 9,837 |
| Oct 15, 2025 | 4.18 | 4.30 | 4.15 | 4.18 | 4.18 | 0.12% | 6,642 |
| Oct 14, 2025 | 4.01 | 4.28 | 3.99 | 4.18 | 4.18 | 4.01% | 20,272 |
| Oct 13, 2025 | 4.32 | 4.32 | 3.92 | 4.01 | 4.01 | 0.85% | 48,069 |
| Oct 10, 2025 | 4.35 | 4.35 | 3.98 | 3.98 | 3.98 | -4.10% | 18,096 |
| Oct 9, 2025 | 4.35 | 4.35 | 4.01 | 4.15 | 4.15 | 2.22% | 14,070 |
| Oct 8, 2025 | 4.15 | 4.53 | 4.06 | 4.06 | 4.06 | -2.17% | 14,991 |
| Oct 7, 2025 | 4.15 | 4.20 | 4.15 | 4.15 | 4.15 | - | 9,520 |
| Oct 6, 2025 | 4.40 | 4.46 | 4.09 | 4.15 | 4.15 | -6.74% | 255,673 |
| Oct 3, 2025 | 4.07 | 4.45 | 4.05 | 4.45 | 4.45 | 6.89% | 57,022 |
| Oct 2, 2025 | 4.45 | 4.45 | 4.02 | 4.16 | 4.16 | -2.28% | 45,499 |
| Oct 1, 2025 | 4.45 | 4.59 | 4.19 | 4.26 | 4.26 | -5.56% | 16,286 |
| Sep 30, 2025 | 4.30 | 4.59 | 4.04 | 4.51 | 4.51 | 4.91% | 23,691 |
| Sep 29, 2025 | 4.76 | 4.76 | 4.24 | 4.30 | 4.30 | -0.23% | 25,463 |
| Sep 26, 2025 | 3.93 | 4.46 | 3.93 | 4.31 | 4.31 | -4.22% | 63,670 |
| Sep 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 130 |
| Sep 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 2,765 |
| Sep 23, 2025 | 4.76 | 4.76 | 4.40 | 4.40 | 4.40 | -4.35% | 2,795 |
| Sep 22, 2025 | 5.24 | 5.24 | 4.34 | 4.60 | 4.60 | 1.93% | 5,630 |
| Sep 19, 2025 | 4.40 | 4.51 | 4.40 | 4.51 | 4.51 | -2.32% | 4,025 |
| Sep 18, 2025 | 4.43 | 4.89 | 4.43 | 4.62 | 4.62 | 3.82% | 9,130 |
| Sep 17, 2025 | 4.84 | 4.84 | 4.45 | 4.45 | 4.45 | -8.13% | 1,590 |
| Sep 16, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.19% | 2,865 |
| Sep 15, 2025 | 4.53 | 4.74 | 4.50 | 4.74 | 4.74 | 4.98% | 7,175 |
| Sep 12, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 140 |
| Sep 11, 2025 | 4.52 | 5.03 | 4.28 | 4.52 | 4.52 | 4.03% | 8,715 |
| Sep 10, 2025 | 4.09 | 4.82 | 4.09 | 4.34 | 4.34 | 6.22% | 160,655 |
| Sep 9, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -13.47% | 1,055 |
| Sep 8, 2025 | 4.68 | 5.24 | 4.20 | 4.72 | 4.72 | -7.95% | 20,030 |
| Sep 5, 2025 | 4.65 | 5.13 | 4.53 | 5.13 | 5.13 | 10.44% | 21,125 |
| Sep 4, 2025 | 4.54 | 4.65 | 4.54 | 4.65 | 4.65 | 6.05% | 2,410 |
| Sep 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.11% | 1,305 |
| Sep 2, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.74% | 2,835 |
| Aug 29, 2025 | 4.44 | 4.44 | 4.30 | 4.30 | 4.30 | 4.24% | 2,415 |
| Aug 28, 2025 | 4.45 | 4.45 | 4.13 | 4.13 | 4.13 | 2.03% | 3,765 |
| Aug 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 185 |
| Aug 26, 2025 | 4.00 | 4.20 | 4.00 | 4.04 | 4.04 | -4.89% | 5,370 |
| Aug 25, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 1,305 |
| Aug 22, 2025 | 4.30 | 4.30 | 3.99 | 4.25 | 4.25 | 1.21% | 5,615 |
| Aug 21, 2025 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | 1.55% | 2,710 |
| Aug 20, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 15 |
| Aug 19, 2025 | 4.23 | 4.34 | 4.14 | 4.14 | 4.14 | -2.15% | 3,235 |
| Aug 18, 2025 | 4.42 | 4.42 | 4.06 | 4.23 | 4.23 | -2.38% | 7,845 |
| Aug 15, 2025 | 4.10 | 4.42 | 4.10 | 4.33 | 4.33 | 6.39% | 2,480,790 |
| Aug 14, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.25% | 800 |
| Aug 13, 2025 | 3.99 | 4.06 | 3.99 | 4.06 | 4.06 | 0.05% | 1,840 |
| Aug 12, 2025 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | -0.78% | 3,325 |