Nippon Steel Corporation (NISTF)
OTCMKTS · Delayed Price · Currency is USD
3.690
+0.090 (2.50%)
May 13, 2026, 9:42 AM EST
NISTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.77% | 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 |
| Mar 20, 2026 | 4.16 | 4.16 | 3.88 | 3.90 | 3.90 | -5.57% | 1,440 |
| Mar 19, 2026 | 3.87 | 4.13 | 3.79 | 4.13 | 4.13 | 4.29% | 2,095 |
| Mar 18, 2026 | 3.80 | 4.20 | 3.75 | 3.96 | 3.96 | 2.06% | 3,515 |
| Mar 17, 2026 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | 5.15% | 543 |
| Mar 16, 2026 | 3.73 | 3.73 | 3.69 | 3.69 | 3.69 | -1.07% | 5,540 |
| Mar 13, 2026 | 3.75 | 3.76 | 3.73 | 3.73 | 3.73 | -0.53% | 2,001 |
| Mar 12, 2026 | 3.80 | 3.97 | 3.75 | 3.75 | 3.75 | -2.60% | 3,725 |
| Mar 10, 2026 | 3.94 | 4.00 | 3.85 | 3.85 | 3.85 | -2.65% | 18,191 |
| Mar 9, 2026 | 3.46 | 4.15 | 3.46 | 3.96 | 3.96 | 1.15% | 14,429 |
| Mar 6, 2026 | 3.94 | 3.97 | 3.79 | 3.91 | 3.91 | -0.76% | 3,147 |
| Mar 5, 2026 | 4.15 | 4.15 | 3.85 | 3.94 | 3.94 | -2.64% | 7,940 |
| Mar 4, 2026 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | 3.24% | 20,333 |
| Mar 3, 2026 | 4.00 | 4.00 | 3.85 | 3.92 | 3.92 | -7.76% | 13,531 |
| Mar 2, 2026 | 4.32 | 4.42 | 4.00 | 4.25 | 4.25 | -3.85% | 11,633 |