Nippon Steel Corporation (NISTF)
OTCMKTS · Delayed Price · Currency is USD
4.120
-0.180 (-4.19%)
At close: Nov 6, 2026
NISTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.88 | 4.12 | 3.88 | 4.12 | 4.12 | -4.19% | 32,182 |
| Nov 5, 2026 | 4.37 | 4.43 | 4.30 | 4.30 | 4.30 | 2.38% | 10,542 |
| Nov 4, 2026 | 3.94 | 4.20 | 3.94 | 4.20 | 4.20 | 5.00% | 1,625 |
| Nov 3, 2026 | 4.18 | 4.18 | 4.00 | 4.00 | 4.00 | -3.85% | 2,742 |
| Nov 2, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -1.65% | 3,861 |
| Oct 30, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.12% | 650 |
| Oct 29, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.13% | 525 |
| Oct 28, 2026 | 3.93 | 4.23 | 3.93 | 4.23 | 4.23 | 5.09% | 615 |
| Oct 27, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.60% | 32,107 |
| Oct 26, 2026 | 4.20 | 4.20 | 4.05 | 4.05 | 4.05 | -2.93% | 4,328 |
| Oct 23, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.06% | 271 |
| Oct 22, 2026 | 3.85 | 4.18 | 3.85 | 4.18 | 4.18 | 0.48% | 1,722 |
| Oct 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.61% | 20,111 |
| Oct 19, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.67% | 46,454 |
| Oct 15, 2026 | 3.60 | 4.20 | 3.60 | 4.20 | 4.20 | 9.95% | 6,027 |
| Oct 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.50% | 540 |
| Oct 13, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -1.85% | 5,900 |
| Oct 12, 2026 | 4.30 | 4.30 | 4.08 | 4.08 | 4.08 | 3.96% | 6,633 |
| Oct 9, 2026 | 4.30 | 4.30 | 3.81 | 3.92 | 3.92 | -2.00% | 2,705 |
| Oct 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.33% | 4,963 |
| Oct 6, 2026 | 4.45 | 4.45 | 4.23 | 4.23 | 4.23 | 4.58% | 6,012 |
| Oct 5, 2026 | 4.40 | 4.40 | 4.04 | 4.04 | 4.04 | -4.83% | 1,026 |
| Oct 1, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -5.67% | 2,840 |
| Sep 29, 2026 | 4.04 | 4.50 | 4.04 | 4.50 | 4.50 | 2.45% | 1,055 |
| Sep 28, 2026 | 4.43 | 4.43 | 4.39 | 4.39 | 4.39 | -3.46% | 1,446 |
| Sep 25, 2026 | 4.37 | 4.55 | 4.37 | 4.55 | 4.55 | 1.11% | 1,718 |
| Sep 24, 2026 | 4.65 | 4.65 | 4.50 | 4.50 | 4.50 | 0.45% | 422 |
| Sep 23, 2026 | 4.40 | 4.59 | 4.40 | 4.48 | 4.48 | 4.19% | 2,396 |
| Sep 22, 2026 | 4.40 | 4.53 | 4.30 | 4.30 | 4.30 | -2.82% | 3,875 |
| Sep 21, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.01% | 561 |
| Sep 18, 2026 | 4.70 | 4.71 | 4.12 | 4.47 | 4.47 | 2.29% | 1,526 |
| Sep 17, 2026 | 4.55 | 4.55 | 4.37 | 4.37 | 4.37 | -1.53% | 28,969 |
| Sep 16, 2026 | 4.75 | 4.75 | 4.40 | 4.44 | 4.44 | 4.67% | 3,504 |
| Sep 15, 2026 | 4.35 | 4.38 | 4.24 | 4.24 | 4.24 | -3.64% | 4,644 |
| Sep 14, 2026 | 4.40 | 4.53 | 4.38 | 4.40 | 4.40 | -2.00% | 1,699 |
| Sep 10, 2026 | 4.49 | 4.49 | 4.30 | 4.49 | 4.49 | - | 2,835 |
| Sep 9, 2026 | 4.40 | 4.75 | 4.40 | 4.49 | 4.49 | -1.97% | 23,268 |
| Sep 8, 2026 | 4.43 | 4.75 | 4.43 | 4.58 | 4.58 | 4.09% | 7,198 |
| Sep 4, 2026 | 4.49 | 4.49 | 4.40 | 4.40 | 4.40 | -1.73% | 300 |
| Sep 3, 2026 | 4.40 | 4.51 | 4.37 | 4.48 | 4.48 | 3.41% | 21,954 |
| Sep 2, 2026 | 4.25 | 4.33 | 4.14 | 4.33 | 4.33 | 1.29% | 1,961 |
| Sep 1, 2026 | 4.05 | 4.28 | 4.05 | 4.28 | 4.28 | -0.12% | 525 |
| Aug 31, 2026 | 4.36 | 4.36 | 4.18 | 4.28 | 4.28 | -0.70% | 6,819 |
| Aug 28, 2026 | 4.32 | 4.32 | 4.30 | 4.31 | 4.31 | -0.30% | 2,691 |
| Aug 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.34% | 2,311 |
| Aug 26, 2026 | 4.22 | 4.31 | 4.22 | 4.31 | 4.31 | 2.09% | 750 |
| Aug 25, 2026 | 4.25 | 4.25 | 4.21 | 4.22 | 4.22 | -4.09% | 1,267 |
| Aug 24, 2026 | 4.15 | 4.40 | 4.15 | 4.40 | 4.40 | 6.80% | 9,170 |
| Aug 21, 2026 | 4.36 | 4.36 | 4.12 | 4.12 | 4.12 | -5.50% | 462 |
| Aug 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.23% | 105 |