Nippon Steel Corporation (NPSCY)
OTCMKTS · Delayed Price · Currency is USD
4.043
-0.037 (-0.91%)
At close: Feb 26, 2026
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.16 | 4.16 | 4.00 | 4.04 | 4.04 | -0.91% | 202,323 |
| Feb 25, 2026 | 4.05 | 4.15 | 4.05 | 4.08 | 4.08 | -3.32% | 266,103 |
| Feb 24, 2026 | 4.29 | 4.29 | 4.15 | 4.22 | 4.22 | -4.31% | 277,615 |
| Feb 23, 2026 | 4.50 | 4.51 | 4.35 | 4.41 | 4.41 | -0.23% | 108,873 |
| Feb 20, 2026 | 4.21 | 4.51 | 4.21 | 4.42 | 4.42 | - | 136,751 |
| Feb 19, 2026 | 4.45 | 4.51 | 4.25 | 4.42 | 4.42 | -2.43% | 368,056 |
| Feb 18, 2026 | 4.55 | 4.55 | 4.51 | 4.53 | 4.53 | 0.89% | 115,520 |
| Feb 17, 2026 | 4.25 | 4.51 | 4.25 | 4.49 | 4.49 | 2.98% | 365,393 |
| Feb 13, 2026 | 4.40 | 4.45 | 4.26 | 4.36 | 4.36 | -3.96% | 142,597 |
| Feb 12, 2026 | 4.36 | 4.55 | 4.36 | 4.54 | 4.54 | 0.44% | 188,447 |
| Feb 11, 2026 | 4.29 | 4.53 | 4.29 | 4.52 | 4.52 | 0.67% | 55,820 |
| Feb 10, 2026 | 4.41 | 4.50 | 4.40 | 4.49 | 4.49 | 2.28% | 58,936 |
| Feb 9, 2026 | 4.40 | 4.41 | 4.22 | 4.39 | 4.39 | - | 149,752 |
| Feb 6, 2026 | 4.25 | 4.41 | 4.18 | 4.39 | 4.39 | 7.07% | 127,601 |
| Feb 5, 2026 | 4.10 | 4.22 | 3.87 | 4.10 | 4.10 | -6.18% | 198,070 |
| Feb 4, 2026 | 4.38 | 4.44 | 4.34 | 4.37 | 4.37 | 1.86% | 190,280 |
| Feb 3, 2026 | 4.32 | 4.33 | 4.26 | 4.29 | 4.29 | 1.18% | 218,789 |
| Feb 2, 2026 | 4.21 | 4.27 | 4.15 | 4.24 | 4.24 | 0.71% | 111,161 |
| Jan 30, 2026 | 4.30 | 4.30 | 4.20 | 4.21 | 4.21 | -1.86% | 107,291 |
| Jan 29, 2026 | 4.20 | 4.29 | 4.20 | 4.29 | 4.29 | 1.78% | 93,876 |
| Jan 28, 2026 | 4.27 | 4.35 | 4.17 | 4.22 | 4.22 | -1.29% | 85,187 |
| Jan 27, 2026 | 4.20 | 4.28 | 4.20 | 4.27 | 4.27 | - | 138,796 |
| Jan 26, 2026 | 4.39 | 4.39 | 4.26 | 4.27 | 4.27 | -0.93% | 171,674 |
| Jan 23, 2026 | 4.30 | 4.31 | 4.25 | 4.31 | 4.31 | -0.46% | 90,810 |
| Jan 22, 2026 | 4.39 | 4.39 | 4.28 | 4.33 | 4.33 | 1.17% | 153,718 |
| Jan 21, 2026 | 4.24 | 4.29 | 4.24 | 4.28 | 4.28 | 1.66% | 85,035 |
| Jan 20, 2026 | 4.24 | 4.25 | 4.15 | 4.21 | 4.21 | - | 115,278 |
| Jan 16, 2026 | 4.24 | 4.24 | 4.20 | 4.21 | 4.21 | -0.71% | 103,998 |
| Jan 15, 2026 | 4.22 | 4.25 | 4.22 | 4.24 | 4.24 | 0.95% | 110,549 |
| Jan 14, 2026 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | - | 150,119 |
| Jan 13, 2026 | 4.25 | 4.25 | 4.18 | 4.20 | 4.20 | -0.71% | 109,611 |
| Jan 12, 2026 | 4.15 | 4.25 | 4.15 | 4.23 | 4.23 | 1.93% | 143,837 |
| Jan 9, 2026 | 4.09 | 4.17 | 4.00 | 4.15 | 4.15 | 2.47% | 183,093 |
| Jan 8, 2026 | 3.96 | 4.11 | 3.96 | 4.05 | 4.05 | -1.46% | 285,720 |
| Jan 7, 2026 | 3.99 | 4.12 | 3.99 | 4.11 | 4.11 | 0.49% | 127,590 |
| Jan 6, 2026 | 4.11 | 4.15 | 4.07 | 4.09 | 4.09 | -0.73% | 126,968 |
| Jan 5, 2026 | 4.00 | 4.14 | 4.00 | 4.12 | 4.12 | 0.49% | 360,418 |
| Jan 2, 2026 | 3.93 | 4.10 | 3.93 | 4.10 | 4.10 | 0.74% | 52,239 |
| Dec 31, 2025 | 3.94 | 4.13 | 3.94 | 4.07 | 4.07 | -0.17% | 150,559 |
| Dec 30, 2025 | 4.08 | 4.15 | 3.96 | 4.08 | 4.08 | 0.17% | 210,096 |
| Dec 29, 2025 | 4.10 | 4.13 | 4.05 | 4.07 | 4.07 | 0.49% | 129,695 |
| Dec 26, 2025 | 4.03 | 4.07 | 4.02 | 4.05 | 4.05 | 1.50% | 105,642 |
| Dec 24, 2025 | 3.98 | 4.00 | 3.96 | 3.99 | 3.99 | 1.01% | 132,668 |
| Dec 23, 2025 | 3.92 | 4.00 | 3.92 | 3.95 | 3.95 | 0.51% | 237,407 |
| Dec 22, 2025 | 3.86 | 3.95 | 3.86 | 3.93 | 3.93 | 1.00% | 341,100 |
| Dec 19, 2025 | 3.79 | 3.92 | 3.78 | 3.89 | 3.89 | 0.28% | 214,446 |
| Dec 18, 2025 | 4.00 | 4.00 | 3.85 | 3.88 | 3.88 | -0.26% | 230,413 |
| Dec 17, 2025 | 3.90 | 3.92 | 3.85 | 3.89 | 3.89 | 0.13% | 92,418 |
| Dec 16, 2025 | 3.90 | 3.99 | 3.84 | 3.89 | 3.88 | -0.89% | 136,742 |
| Dec 15, 2025 | 3.97 | 3.98 | 3.90 | 3.92 | 3.92 | -2.00% | 132,138 |