Nippon Steel Corporation (NISTF)
OTCMKTS
· Delayed Price · Currency is USD
22.44
+3.43 (18.04%)
May 30, 2025, 3:25 PM EDT
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 21.00 | 22.57 | 20.87 | 20.87 | - | 9.78% | 100 |
| May 29, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - | 151 |
| May 28, 2025 | 20.75 | 20.75 | 19.01 | 19.01 | 19.01 | -8.39% | 711 |
| May 27, 2025 | 20.40 | 22.02 | 20.40 | 20.75 | 20.75 | 4.10% | 3,107 |
| May 23, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.34% | 146 |
| May 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 85 |
| May 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,353 |
| May 20, 2025 | 20.25 | 20.25 | 20.00 | 20.00 | 20.00 | - | 324 |
| May 19, 2025 | 21.73 | 21.73 | 20.00 | 20.00 | 20.00 | - | 1,155 |
| May 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 35 |
| May 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.50% | 100 |
| May 14, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 17 |
| May 13, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 3 |
| May 12, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| May 9, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| May 8, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 12 |
| May 7, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 2,061 |
| May 6, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 1 |
| May 5, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 98 |
| 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 | - | - |