Nippon Steel Corporation (NPSCY)
OTCMKTS
· Delayed Price · Currency is USD
6.57
+0.10 (1.55%)
May 15, 2025, 1:22 PM EDT
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 6.80 | 6.80 | 6.54 | 6.57 | - | 1.58% | 1,261 |
| May 14, 2025 | 6.40 | 6.57 | 6.40 | 6.47 | 6.47 | - | 219,893 |
| May 13, 2025 | 6.60 | 6.61 | 6.44 | 6.47 | 6.47 | -1.22% | 218,936 |
| May 12, 2025 | 6.66 | 6.87 | 6.50 | 6.55 | 6.55 | 3.15% | 196,902 |
| May 9, 2025 | 6.60 | 6.60 | 6.22 | 6.35 | 6.35 | -7.64% | 203,479 |
| May 8, 2025 | 6.95 | 6.95 | 6.86 | 6.88 | 6.88 | -0.42% | 89,701 |
| May 7, 2025 | 7.26 | 7.26 | 6.89 | 6.90 | 6.90 | -0.80% | 63,304 |
| May 6, 2025 | 6.98 | 7.01 | 6.90 | 6.96 | 6.96 | 0.72% | 38,305 |
| May 5, 2025 | 6.97 | 6.98 | 6.80 | 6.91 | 6.91 | 0.29% | 59,408 |
| May 2, 2025 | 6.89 | 6.94 | 6.85 | 6.89 | 6.89 | 0.29% | 52,418 |
| May 1, 2025 | 7.00 | 7.00 | 6.81 | 6.87 | 6.87 | -1.15% | 67,322 |
| Apr 30, 2025 | 6.75 | 7.03 | 6.75 | 6.95 | 6.95 | -2.52% | 102,395 |
| Apr 29, 2025 | 7.34 | 7.34 | 7.02 | 7.13 | 7.13 | 0.85% | 39,359 |
| Apr 28, 2025 | 7.26 | 7.26 | 6.91 | 7.07 | 7.07 | 1.90% | 111,906 |
| Apr 25, 2025 | 6.68 | 6.96 | 6.68 | 6.94 | 6.94 | 0.26% | 76,052 |
| Apr 24, 2025 | 6.85 | 6.94 | 6.70 | 6.92 | 6.92 | 1.32% | 100,179 |
| Apr 23, 2025 | 6.91 | 6.92 | 6.82 | 6.83 | 6.83 | -1.59% | 75,771 |
| Apr 22, 2025 | 6.89 | 7.00 | 6.81 | 6.94 | 6.94 | 1.02% | 123,149 |
| Apr 21, 2025 | 7.14 | 7.14 | 6.83 | 6.87 | 6.87 | -1.58% | 90,205 |
| Apr 17, 2025 | 7.11 | 7.11 | 6.68 | 6.98 | 6.98 | 2.35% | 77,032 |
| Apr 16, 2025 | 6.76 | 6.87 | 6.76 | 6.82 | 6.82 | -0.15% | 49,165 |
| Apr 15, 2025 | 7.17 | 7.17 | 6.64 | 6.83 | 6.83 | -1.30% | 263,600 |
| Apr 14, 2025 | 6.64 | 7.16 | 6.64 | 6.92 | 6.92 | -0.43% | 154,456 |
| Apr 11, 2025 | 6.75 | 7.00 | 6.62 | 6.95 | 6.95 | 4.98% | 500,278 |
| Apr 10, 2025 | 6.71 | 6.89 | 6.59 | 6.62 | 6.62 | -1.34% | 399,887 |
| Apr 9, 2025 | 6.76 | 7.05 | 6.55 | 6.71 | 6.71 | 1.21% | 302,662 |
| Apr 8, 2025 | 7.07 | 7.07 | 6.53 | 6.63 | 6.63 | -0.60% | 319,378 |
| Apr 7, 2025 | 6.26 | 6.67 | 6.26 | 6.67 | 6.67 | 3.09% | 355,327 |
| Apr 4, 2025 | 6.65 | 7.20 | 6.42 | 6.47 | 6.47 | -5.69% | 125,119 |
| Apr 3, 2025 | 7.18 | 7.18 | 6.66 | 6.86 | 6.86 | -1.01% | 61,303 |
| Apr 2, 2025 | 7.15 | 7.15 | 6.74 | 6.93 | 6.93 | -1.28% | 57,854 |
| Apr 1, 2025 | 7.09 | 7.22 | 6.99 | 7.02 | 7.02 | -1.96% | 72,725 |
| Mar 31, 2025 | 7.28 | 7.38 | 7.10 | 7.16 | 7.16 | -3.24% | 95,475 |
| Mar 28, 2025 | 7.50 | 7.50 | 7.35 | 7.40 | 7.40 | -4.76% | 28,520 |
| Mar 27, 2025 | 7.70 | 7.91 | 7.58 | 7.77 | 7.77 | 0.65% | 42,871 |
| Mar 26, 2025 | 7.80 | 7.90 | 7.65 | 7.72 | 7.72 | -0.77% | 39,231 |
| Mar 25, 2025 | 7.67 | 7.78 | 7.67 | 7.78 | 7.78 | 1.08% | 35,023 |
| Mar 24, 2025 | 7.70 | 7.71 | 7.66 | 7.70 | 7.70 | -1.57% | 42,766 |
| Mar 21, 2025 | 7.88 | 7.88 | 7.70 | 7.82 | 7.82 | -0.13% | 33,463 |
| Mar 20, 2025 | 7.80 | 7.84 | 7.80 | 7.83 | 7.83 | -0.25% | 27,829 |
| Mar 19, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | 0.17% | 40,535 |
| Mar 18, 2025 | 8.00 | 8.00 | 7.76 | 7.84 | 7.84 | 0.15% | 23,805 |
| Mar 17, 2025 | 7.83 | 7.84 | 7.78 | 7.83 | 7.83 | 0.45% | 37,927 |
| Mar 14, 2025 | 7.76 | 7.83 | 7.69 | 7.79 | 7.79 | 1.56% | 21,840 |
| Mar 13, 2025 | 7.98 | 7.98 | 7.55 | 7.67 | 7.67 | 0.13% | 28,988 |
| Mar 12, 2025 | 7.67 | 7.96 | 7.66 | 7.66 | 7.66 | -0.13% | 67,519 |
| Mar 11, 2025 | 7.59 | 7.69 | 7.59 | 7.67 | 7.67 | 0.39% | 49,413 |
| Mar 10, 2025 | 7.95 | 7.95 | 7.60 | 7.64 | 7.64 | -2.55% | 99,108 |
| Mar 7, 2025 | 7.65 | 7.84 | 7.64 | 7.84 | 7.84 | 2.89% | 33,739 |
| Mar 6, 2025 | 7.75 | 7.75 | 7.61 | 7.62 | 7.62 | -0.07% | 44,434 |