Nippon Steel Corporation (NISTF)
OTCMKTS · Delayed Price · Currency is USD
4.360
-0.010 (-0.23%)
Aug 11, 2026, 10:13 AM EST
NISTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | - | -0.25% | - |
| 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 |
| 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 |