Skip to main content
Nippon Steel Corporation (NPSCY)
OTCMKTS · Delayed Price · Currency is USD
7.50
-0.06 (-0.79%)
Feb 27, 2025, 3:00 PM EST

Nippon Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20257.327.687.327.507.50-0.20%32,044
Feb 26, 20257.707.707.467.517.510.13%104,996
Feb 25, 20257.737.737.487.507.50-0.27%57,554
Feb 24, 20257.367.757.367.527.52-0.30%67,978
Feb 21, 20257.757.757.497.547.540.44%43,515
Feb 20, 20257.757.757.507.517.510.07%48,202
Feb 19, 20257.657.657.457.517.51-0.99%71,151
Feb 18, 20257.657.657.457.587.580.40%141,740
Feb 14, 20257.537.647.357.557.552.44%76,986
Feb 13, 20257.507.647.287.377.372.22%97,270
Feb 12, 20257.607.606.987.217.21-2.57%228,581
Feb 11, 20257.677.697.297.407.40-69,474
Feb 10, 20257.617.617.377.407.40-0.54%156,866
Feb 7, 20257.367.587.257.447.442.62%275,901
Feb 6, 20257.277.357.117.257.251.83%128,036
Feb 5, 20257.297.316.977.127.122.15%171,916
Feb 4, 20257.117.116.886.976.970.87%131,609
Feb 3, 20256.857.076.756.916.91-1.14%209,879
Jan 31, 20256.817.066.756.996.99-434,388
Jan 30, 20256.806.996.806.996.992.34%116,773
Jan 29, 20256.987.116.826.836.83-0.15%58,172
Jan 28, 20256.907.006.776.846.84-0.15%126,563
Jan 27, 20256.856.906.806.856.851.48%71,777
Jan 24, 20256.726.816.696.756.750.15%139,269
Jan 23, 20256.796.916.666.746.740.45%176,085
Jan 22, 20256.776.776.656.716.71-0.74%158,332
Jan 21, 20256.426.796.426.766.763.10%87,849
Jan 17, 20256.586.646.536.566.561.98%90,254
Jan 16, 20256.506.506.376.436.43-0.77%129,938
Jan 15, 20256.336.546.336.486.480.78%497,759
Jan 14, 20256.456.526.386.436.43-0.77%510,251
Jan 13, 20256.506.806.466.486.48-299,573
Jan 10, 20256.476.666.456.486.48-2.99%206,363
Jan 8, 20256.706.866.606.686.68-0.45%290,841
Jan 7, 20256.836.846.606.716.71-1.61%434,724
Jan 6, 20256.947.026.756.826.82-1.40%293,604
Jan 3, 20256.687.036.606.926.92-0.76%178,522
Jan 2, 20256.587.026.586.976.971.01%71,613
Dec 31, 20246.846.976.756.906.901.77%57,650
Dec 30, 20246.976.976.686.786.782.26%150,293
Dec 27, 20246.806.806.546.636.631.69%98,128
Dec 26, 20246.756.756.526.526.521.24%183,448
Dec 24, 20246.576.586.356.446.441.42%175,275
Dec 23, 20246.526.526.296.356.35-1.70%426,242
Dec 20, 20246.116.496.116.466.460.94%217,907
Dec 19, 20246.586.586.256.406.40-1.08%348,534
Dec 18, 20246.706.706.426.476.47-0.31%142,251
Dec 17, 20246.506.526.486.496.49-2.11%110,339
Dec 16, 20246.686.836.566.636.63-0.75%172,775
Dec 13, 20246.776.926.666.686.68-1.04%76,054
Dec 12, 20246.556.976.556.756.75-1.53%96,815
Dec 11, 20247.007.006.826.866.86-2.41%182,061
Dec 10, 20246.507.026.507.027.023.29%134,979
Dec 9, 20246.966.966.506.806.80-0.73%264,851
Dec 6, 20246.846.916.826.856.851.18%94,966
Dec 5, 20246.966.966.776.776.77-0.29%106,373
Dec 4, 20246.866.916.776.796.79-1.31%76,145
Dec 3, 20246.767.076.766.886.88-0.29%323,392
Dec 2, 20246.757.056.606.906.900.15%172,576
Nov 29, 20246.766.896.766.896.892.38%42,591
Nov 27, 20246.726.736.686.736.730.45%63,581
Nov 26, 20247.067.066.606.706.70-0.43%116,310
Nov 25, 20246.936.936.696.736.73-0.90%146,016
Nov 22, 20246.936.936.646.796.790.30%85,056
Nov 21, 20246.756.776.726.776.771.96%143,265
Nov 20, 20247.217.216.626.646.64-2.35%76,751
Nov 19, 20246.506.956.506.806.80-5.16%152,015
Nov 18, 20246.817.376.767.177.179.10%483,512
Nov 15, 20246.666.736.576.576.570.41%92,754
Nov 14, 20246.316.626.296.556.55-1.28%168,460
Nov 13, 20246.606.656.606.636.63-1.63%155,279
Nov 12, 20246.567.056.566.746.74-1.66%171,390
Nov 11, 20246.816.956.816.856.85-0.88%109,635
Nov 8, 20246.997.036.906.926.923.83%82,287
Nov 7, 20247.227.226.666.666.66-0.30%141,180
Nov 6, 20246.676.766.626.686.68-86,196
Nov 5, 20246.626.736.626.686.680.60%252,162
Nov 4, 20246.626.676.626.646.640.30%125,402
Nov 1, 20246.756.756.506.626.620.15%72,176
Oct 31, 20246.616.676.546.616.61-148,104
Oct 30, 20246.636.656.596.616.610.76%105,760
Oct 29, 20246.626.826.546.566.560.92%200,884
Oct 28, 20246.766.766.496.506.500.31%140,588
Oct 25, 20246.766.766.476.486.48-1.14%129,392
Oct 24, 20246.406.576.406.566.560.38%107,294
Oct 23, 20246.646.706.526.536.53-1.95%155,234
Oct 22, 20246.976.976.646.666.66-1.04%150,686
Oct 21, 20246.676.796.676.736.73-0.44%133,256
Oct 18, 20247.037.036.736.766.76-110,190
Oct 17, 20246.946.986.766.766.76-1.89%204,485
Oct 16, 20247.057.056.816.896.891.32%497,552
Oct 15, 20246.997.086.806.806.80-0.73%76,869
Oct 14, 20247.017.056.806.856.85-2.84%130,368
Oct 11, 20247.107.107.027.057.05-0.56%62,058
Oct 10, 20247.067.107.027.097.090.42%117,034
Oct 9, 20247.507.507.007.067.06-3.02%22,478
Oct 8, 20247.187.317.187.287.281.11%41,743
Oct 7, 20247.547.547.157.207.20-1.79%58,859
Oct 4, 20247.407.497.327.337.33-1.47%35,566
Oct 3, 20247.337.507.337.447.44-0.27%130,924