Nippon Steel Corporation (NISTF)
OTCMKTS · Delayed Price · Currency is USD
21.65
+1.30 (6.39%)
Aug 15, 2025, 3:44 PM EDT
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.50 | 22.08 | 20.50 | 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 |
| Jul 17, 2025 | 18.61 | 18.98 | 18.31 | 18.95 | 18.95 | -0.26% | 267,358 |
| Jul 16, 2025 | 19.30 | 19.40 | 19.00 | 19.00 | 19.00 | - | 7,674 |
| Jul 15, 2025 | 19.00 | 19.35 | 19.00 | 19.00 | 19.00 | -2.06% | 1,918 |
| Jul 14, 2025 | 20.32 | 20.32 | 19.23 | 19.40 | 19.40 | 0.31% | 1,827 |
| Jul 11, 2025 | 19.25 | 20.40 | 19.25 | 19.34 | 19.34 | 0.47% | 4,801 |
| Jul 10, 2025 | 20.00 | 20.00 | 19.05 | 19.25 | 19.25 | -0.52% | 4,857 |
| Jul 9, 2025 | 19.05 | 19.42 | 19.01 | 19.35 | 19.35 | 1.84% | 9,909 |
| Jul 8, 2025 | 18.82 | 19.30 | 18.82 | 19.00 | 19.00 | 1.53% | 21,012 |
| Jul 7, 2025 | 19.60 | 20.00 | 18.71 | 18.71 | 18.71 | -4.52% | 6,485 |
| Jul 3, 2025 | 19.76 | 19.80 | 18.91 | 19.60 | 19.60 | -0.33% | 6,030 |
| Jul 2, 2025 | 20.50 | 20.50 | 18.92 | 19.67 | 19.67 | 0.10% | 8,098 |
| Jul 1, 2025 | 20.37 | 20.37 | 19.37 | 19.65 | 19.65 | 3.39% | 6,568 |
| Jun 30, 2025 | 19.20 | 20.37 | 18.90 | 19.00 | 19.00 | -0.81% | 4,600 |
| Jun 27, 2025 | 20.00 | 20.00 | 18.61 | 19.16 | 19.16 | -2.87% | 4,926 |
| Jun 26, 2025 | 20.15 | 20.99 | 18.61 | 19.72 | 19.72 | 2.12% | 12,321 |
| Jun 25, 2025 | 20.00 | 20.84 | 18.75 | 19.31 | 19.31 | -0.97% | 8,944 |
| Jun 24, 2025 | 20.85 | 20.85 | 18.51 | 19.50 | 19.50 | 3.17% | 20,117 |
| Jun 23, 2025 | 20.00 | 20.26 | 18.35 | 18.90 | 18.90 | -1.05% | 18,727 |
| Jun 20, 2025 | 20.00 | 20.00 | 18.85 | 19.10 | 19.10 | -0.98% | 15,025 |
| Jun 18, 2025 | 18.92 | 20.85 | 18.80 | 19.29 | 19.29 | 0.34% | 73,571 |
| Jun 17, 2025 | 21.00 | 21.00 | 19.23 | 19.23 | 19.23 | -5.09% | 2,192 |
| Jun 16, 2025 | 20.50 | 20.50 | 20.10 | 20.26 | 20.26 | 2.30% | 2,880 |
| Jun 13, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.12% | 360 |
| Jun 12, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - | 211 |
| Jun 11, 2025 | 20.45 | 20.45 | 20.00 | 20.03 | 20.03 | -2.08% | 876 |
| Jun 10, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 103 |
| Jun 9, 2025 | 21.18 | 21.18 | 20.45 | 20.45 | 20.45 | -3.03% | 835 |
| Jun 6, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 5.45% | 2,344 |
| Jun 5, 2025 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -1.48% | 886 |