Nippon Steel Corporation (NISTF)
OTCMKTS · Delayed Price · Currency is USD
3.600
+0.100 (2.86%)
Jun 2, 2026, 4:00 PM EST
NISTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 3.70 | 3.75 | 3.64 | 3.65 | 3.65 | -1.35% | 5,532 |
| May 1, 2026 | 3.75 | 3.80 | 3.70 | 3.70 | 3.70 | 1.93% | 5,362 |
| Apr 30, 2026 | 3.64 | 3.64 | 3.62 | 3.63 | 3.63 | 0.97% | 4,357 |
| Apr 29, 2026 | 3.59 | 3.60 | 3.52 | 3.60 | 3.60 | -1.10% | 3,594 |
| Apr 28, 2026 | 3.62 | 3.68 | 3.62 | 3.64 | 3.64 | 2.39% | 7,671 |
| Apr 27, 2026 | 3.69 | 3.69 | 3.52 | 3.55 | 3.55 | -2.47% | 3,679 |
| Apr 24, 2026 | 3.69 | 3.69 | 3.64 | 3.64 | 3.64 | -2.93% | 361 |
| Apr 23, 2026 | 3.72 | 3.85 | 3.68 | 3.75 | 3.75 | 0.94% | 11,073 |
| Apr 22, 2026 | 3.69 | 3.74 | 3.69 | 3.72 | 3.72 | 0.95% | 7,101 |
| Apr 21, 2026 | 3.75 | 3.75 | 3.68 | 3.68 | 3.68 | -3.16% | 4,545 |
| Apr 20, 2026 | 3.50 | 3.80 | 3.50 | 3.80 | 3.80 | -0.65% | 16,925 |
| Apr 17, 2026 | 3.40 | 3.83 | 3.40 | 3.83 | 3.83 | 3.74% | 11,478 |
| Apr 16, 2026 | 3.60 | 3.78 | 3.60 | 3.69 | 3.69 | -2.97% | 17,924 |
| Apr 15, 2026 | 3.79 | 3.80 | 3.69 | 3.80 | 3.80 | - | 3,665 |
| Apr 14, 2026 | 3.58 | 3.80 | 3.58 | 3.80 | 3.80 | -0.05% | 5,597 |
| Apr 13, 2026 | 3.76 | 3.80 | 3.75 | 3.80 | 3.80 | 0.05% | 4,471 |
| Apr 10, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 0.93% | 15,651 |
| Apr 9, 2026 | 3.69 | 3.77 | 3.69 | 3.77 | 3.77 | 1.21% | 2,515 |
| Apr 8, 2026 | 3.62 | 3.74 | 3.62 | 3.72 | 3.72 | 2.48% | 3,218 |
| Apr 7, 2026 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | -0.68% | 3,653 |
| Apr 6, 2026 | 3.64 | 3.66 | 3.61 | 3.66 | 3.66 | -5.06% | 4,855 |
| Apr 2, 2026 | 3.87 | 3.87 | 3.73 | 3.85 | 3.85 | -0.78% | 2,578 |
| Apr 1, 2026 | 3.84 | 3.88 | 3.55 | 3.88 | 3.88 | 6.30% | 3,389 |
| Mar 31, 2026 | 3.85 | 3.85 | 3.63 | 3.65 | 3.65 | 3.99% | 5,760 |
| Mar 30, 2026 | 3.65 | 3.71 | 3.51 | 3.51 | 3.51 | -7.02% | 2,224 |
| Mar 27, 2026 | 3.75 | 3.90 | 3.75 | 3.78 | 3.78 | -3.58% | 3,600 |
| Mar 26, 2026 | 3.90 | 4.01 | 3.71 | 3.92 | 3.92 | -4.74% | 3,161 |
| Mar 25, 2026 | 3.90 | 4.11 | 3.90 | 4.11 | 4.11 | 4.10% | 5,298 |
| Mar 24, 2026 | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | 1.23% | 402 |
| Mar 23, 2026 | 4.07 | 4.07 | 3.70 | 3.90 | 3.90 | - | 100,504 |