Nippon Steel Corporation (NISTF)
OTCMKTS · Delayed Price · Currency is USD
4.400
-0.077 (-1.73%)
At close: Sep 4, 2026
NISTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 1.28% | 992 |
| Aug 18, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | 1.90% | 915 |
| Aug 17, 2026 | 4.25 | 4.30 | 4.22 | 4.22 | 4.22 | -1.98% | 2,929 |
| Aug 14, 2026 | 4.65 | 4.65 | 4.28 | 4.30 | 4.30 | 1.18% | 4,143 |
| Aug 13, 2026 | 4.29 | 4.29 | 4.25 | 4.25 | 4.25 | -2.97% | 3,967 |
| Aug 12, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 0.57% | 10,991 |
| Aug 11, 2026 | 4.36 | 4.38 | 4.36 | 4.36 | 4.36 | -0.37% | 4,150 |
| Aug 10, 2026 | 4.40 | 4.40 | 4.37 | 4.37 | 4.37 | -5.90% | 2,330 |
| Aug 7, 2026 | 4.50 | 4.76 | 4.48 | 4.65 | 4.65 | 4.62% | 7,352 |
| Aug 6, 2026 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | 3.98% | 6,351 |
| Aug 5, 2026 | 4.65 | 4.65 | 4.14 | 4.27 | 4.27 | 1.07% | 17,050 |
| Aug 4, 2026 | 4.46 | 4.46 | 4.13 | 4.23 | 4.23 | 7.18% | 58,052 |
| Jul 31, 2026 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | 5.12% | 721 |
| Jul 30, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.27% | 2,530 |
| Jul 29, 2026 | 4.10 | 4.14 | 3.74 | 3.74 | 3.74 | -5.20% | 2,995 |
| Jul 28, 2026 | 4.25 | 4.25 | 3.64 | 3.95 | 3.95 | 0.13% | 3,244 |
| Jul 27, 2026 | 3.85 | 3.95 | 3.85 | 3.94 | 3.94 | 7.95% | 40,926 |
| Jul 24, 2026 | 3.74 | 3.74 | 3.65 | 3.65 | 3.65 | -0.35% | 750 |
| Jul 23, 2026 | 3.58 | 3.66 | 3.55 | 3.66 | 3.66 | 1.75% | 12,758 |
| Jul 22, 2026 | 3.39 | 3.60 | 3.39 | 3.60 | 3.60 | -4.13% | 369 |
| Jul 21, 2026 | 3.71 | 3.76 | 3.71 | 3.76 | 3.76 | 0.94% | 619 |
| 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 |