Nippon Steel Corporation (NISTF)
OTCMKTS · Delayed Price · Currency is USD
4.490
+0.140 (3.22%)
Feb 11, 2026, 10:49 AM EST
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 4.20 | 4.20 | 4.03 | 4.08 | 4.08 | -2.04% | 2,360 |
| Jan 12, 2026 | 4.11 | 4.18 | 4.11 | 4.17 | 4.17 | 0.68% | 3,173 |
| Jan 9, 2026 | 4.10 | 4.16 | 4.10 | 4.14 | 4.14 | 1.60% | 5,670 |
| Jan 8, 2026 | 4.03 | 4.13 | 4.03 | 4.08 | 4.08 | -0.61% | 8,803 |
| Jan 7, 2026 | 4.20 | 4.20 | 4.08 | 4.10 | 4.10 | -1.09% | 53,779 |
| Jan 6, 2026 | 4.22 | 4.22 | 4.09 | 4.15 | 4.15 | -1.54% | 13,220 |
| Jan 5, 2026 | 4.20 | 4.21 | 4.17 | 4.21 | 4.21 | 1.45% | 22,813 |
| Jan 2, 2026 | 4.20 | 4.30 | 4.15 | 4.15 | 4.15 | 1.22% | 2,710 |
| Dec 31, 2025 | 4.15 | 4.15 | 4.07 | 4.10 | 4.10 | -0.73% | 3,036 |
| Dec 30, 2025 | 4.20 | 4.22 | 4.12 | 4.13 | 4.13 | -1.67% | 4,714 |
| Dec 29, 2025 | 4.05 | 4.20 | 4.05 | 4.20 | 4.20 | 5.13% | 6,309 |
| Dec 26, 2025 | 3.99 | 4.05 | 3.99 | 4.00 | 4.00 | 0.13% | 8,618 |
| Dec 24, 2025 | 4.03 | 4.03 | 3.99 | 3.99 | 3.99 | - | 1,250 |
| Dec 23, 2025 | 3.91 | 3.99 | 3.91 | 3.99 | 3.99 | 2.05% | 6,221 |
| Dec 22, 2025 | 3.92 | 3.92 | 3.90 | 3.91 | 3.91 | -1.06% | 1,657 |
| Dec 19, 2025 | 3.91 | 3.99 | 3.91 | 3.95 | 3.95 | 1.33% | 2,055 |
| Dec 18, 2025 | 3.85 | 3.95 | 3.85 | 3.90 | 3.90 | -1.02% | 4,956 |
| Dec 17, 2025 | 3.94 | 4.03 | 3.94 | 3.94 | 3.94 | 1.86% | 1,394 |
| Dec 16, 2025 | 3.64 | 4.03 | 3.64 | 3.87 | 3.87 | -2.08% | 5,243,682 |
| Dec 15, 2025 | 3.99 | 4.01 | 3.92 | 3.95 | 3.95 | -1.59% | 5,163 |
| Dec 12, 2025 | 4.00 | 4.05 | 3.99 | 4.01 | 4.01 | 1.03% | 2,371 |
| Dec 11, 2025 | 4.10 | 4.10 | 3.97 | 3.97 | 3.97 | 0.08% | 8,465 |
| Dec 10, 2025 | 4.02 | 4.02 | 3.95 | 3.97 | 3.97 | - | 9,534 |
| Dec 9, 2025 | 4.14 | 4.14 | 3.97 | 3.97 | 3.97 | -1.54% | 13,213 |
| Dec 8, 2025 | 4.05 | 4.05 | 4.02 | 4.03 | 4.03 | 0.30% | 4,343 |
| Dec 5, 2025 | 4.20 | 4.20 | 4.00 | 4.02 | 4.02 | 1.77% | 90,581 |
| Dec 4, 2025 | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | 1.02% | 1,639 |
| Dec 3, 2025 | 3.72 | 3.95 | 3.72 | 3.91 | 3.91 | -1.88% | 23,764 |
| Dec 2, 2025 | 4.05 | 4.05 | 3.95 | 3.99 | 3.99 | -1.60% | 97,699 |
| Dec 1, 2025 | 3.75 | 4.05 | 3.75 | 4.05 | 4.05 | 1.50% | 2,513 |