Nippon Steel Corporation (NISTF)
OTCMKTS · Delayed Price · Currency is USD
3.720
-0.005 (-0.13%)
At close: Jul 20, 2026
NISTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.85 | 3.85 | 3.72 | 3.72 | 3.72 | -0.13% | 1,064 |
| Jul 17, 2026 | 3.85 | 3.85 | 3.57 | 3.73 | 3.73 | 5.17% | 3,060 |
| Jul 16, 2026 | 3.57 | 3.85 | 3.54 | 3.54 | 3.54 | 0.06% | 3,701 |
| Jul 15, 2026 | 3.29 | 3.57 | 3.29 | 3.54 | 3.54 | -1.12% | 5,969 |
| Jul 14, 2026 | 3.46 | 3.84 | 3.46 | 3.58 | 3.58 | 4.37% | 304,107 |
| Jul 13, 2026 | 3.23 | 3.46 | 3.20 | 3.43 | 3.43 | 0.88% | 1,983 |
| Jul 10, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -0.58% | 3,128 |
| Jul 9, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 0.15% | 1,326 |
| Jul 8, 2026 | 3.38 | 3.45 | 3.38 | 3.42 | 3.42 | -0.44% | 1,024 |
| Jul 7, 2026 | 3.45 | 3.45 | 3.43 | 3.43 | 3.43 | 0.59% | 2,525 |
| Jul 6, 2026 | 3.36 | 3.42 | 3.36 | 3.41 | 3.41 | 2.71% | 2,773 |
| Jul 2, 2026 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -0.90% | 2,285 |
| Jul 1, 2026 | 3.26 | 3.35 | 3.26 | 3.35 | 3.35 | -0.30% | 2,455 |
| Jun 30, 2026 | 3.60 | 3.60 | 3.33 | 3.36 | 3.36 | -0.59% | 2,499 |
| Jun 29, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | -0.29% | 5,178 |
| Jun 26, 2026 | 3.40 | 3.45 | 3.39 | 3.39 | 3.39 | -0.15% | 954 |
| Jun 25, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | 1.95% | 1,282 |
| Jun 24, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.19% | 340 |
| Jun 23, 2026 | 3.56 | 3.56 | 3.37 | 3.37 | 3.37 | -5.60% | 1,680 |
| Jun 22, 2026 | 3.60 | 3.60 | 3.34 | 3.57 | 3.57 | 2.00% | 1,269 |
| Jun 18, 2026 | 3.60 | 3.60 | 3.38 | 3.50 | 3.50 | 3.40% | 3,881 |
| Jun 17, 2026 | 3.25 | 3.79 | 3.25 | 3.39 | 3.39 | -5.98% | 4,420 |
| Jun 16, 2026 | 3.25 | 3.79 | 3.25 | 3.60 | 3.60 | -5.00% | 1,201 |
| Jun 15, 2026 | 3.40 | 3.79 | 3.40 | 3.79 | 3.79 | 8.29% | 4,377 |
| Jun 12, 2026 | 3.52 | 3.64 | 3.47 | 3.50 | 3.50 | -0.43% | 11,564 |
| Jun 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 6.52% | 500 |
| Jun 10, 2026 | 3.30 | 3.48 | 3.30 | 3.30 | 3.30 | -7.04% | 41,737 |
| Jun 8, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 5.03% | 1,591 |
| Jun 5, 2026 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | -0.59% | 16,139 |
| Jun 4, 2026 | 3.39 | 3.45 | 3.39 | 3.40 | 3.40 | -9.33% | 2,277 |
| Jun 2, 2026 | 3.60 | 3.75 | 3.60 | 3.75 | 3.75 | 7.11% | 855 |
| Jun 1, 2026 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | -1.38% | 11,276 |
| May 29, 2026 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | 0.85% | 570 |
| May 28, 2026 | 3.53 | 3.57 | 3.52 | 3.52 | 3.52 | -0.42% | 15,043 |
| May 27, 2026 | 3.48 | 3.54 | 3.37 | 3.54 | 3.54 | 1.38% | 832 |
| May 26, 2026 | 3.84 | 3.84 | 3.33 | 3.49 | 3.49 | -1.50% | 2,294 |
| May 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.17% | 1,162 |
| May 21, 2026 | 3.83 | 3.83 | 3.44 | 3.62 | 3.62 | 4.88% | 62,312 |
| May 20, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.17% | 9,523 |
| May 19, 2026 | 3.60 | 3.63 | 3.60 | 3.60 | 3.60 | -1.36% | 3,536 |
| May 18, 2026 | 3.50 | 3.65 | 3.50 | 3.65 | 3.65 | 2.73% | 5,548 |
| May 15, 2026 | 3.25 | 3.85 | 3.25 | 3.55 | 3.55 | 0.07% | 7,000 |
| May 14, 2026 | 3.60 | 3.61 | 3.50 | 3.55 | 3.55 | -2.74% | 9,610 |
| May 13, 2026 | 3.69 | 3.75 | 3.64 | 3.65 | 3.65 | 1.39% | 9,787 |
| May 12, 2026 | 3.67 | 3.67 | 3.60 | 3.60 | 3.60 | -1.37% | 174,130 |
| May 11, 2026 | 3.60 | 3.85 | 3.59 | 3.65 | 3.65 | -2.01% | 1,771 |
| May 8, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.95% | 1,075 |
| May 7, 2026 | 3.75 | 3.75 | 3.69 | 3.69 | 3.69 | 0.68% | 23,102 |
| May 6, 2026 | 4.05 | 4.05 | 3.51 | 3.67 | 3.67 | 0.69% | 22,747 |
| May 5, 2026 | 3.60 | 3.67 | 3.54 | 3.64 | 3.64 | -0.27% | 15,971 |