Nippon Steel Corporation (NPSCY)
OTCMKTS · Delayed Price · Currency is USD
3.990
-0.040 (-0.99%)
Dec 3, 2025, 4:00 PM EST
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 4.00 | 4.10 | 3.96 | 3.99 | 3.99 | -0.99% | 101,498 |
| Dec 2, 2025 | 4.05 | 4.05 | 4.01 | 4.03 | 4.03 | - | 210,400 |
| Dec 1, 2025 | 4.04 | 4.07 | 4.03 | 4.03 | 4.03 | -0.25% | 161,497 |
| Nov 28, 2025 | 4.00 | 4.09 | 4.00 | 4.04 | 4.04 | 1.25% | 73,474 |
| Nov 26, 2025 | 3.96 | 3.99 | 3.90 | 3.99 | 3.99 | -1.24% | 170,708 |
| Nov 25, 2025 | 4.11 | 4.11 | 3.95 | 4.04 | 4.04 | 0.25% | 112,400 |
| Nov 24, 2025 | 3.90 | 4.13 | 3.90 | 4.03 | 4.03 | -0.25% | 147,484 |
| Nov 21, 2025 | 3.91 | 4.06 | 3.90 | 4.04 | 4.04 | 2.49% | 211,991 |
| Nov 20, 2025 | 4.00 | 4.05 | 3.94 | 3.94 | 3.94 | -0.58% | 128,930 |
| Nov 19, 2025 | 3.90 | 4.05 | 3.90 | 3.97 | 3.97 | -0.25% | 76,419 |
| Nov 18, 2025 | 3.99 | 4.07 | 3.87 | 3.98 | 3.98 | -0.87% | 157,685 |
| Nov 17, 2025 | 4.16 | 4.16 | 4.00 | 4.01 | 4.01 | -1.47% | 109,719 |
| Nov 14, 2025 | 4.06 | 4.09 | 4.04 | 4.07 | 4.07 | 2.26% | 101,625 |
| Nov 13, 2025 | 4.07 | 4.12 | 3.98 | 3.98 | 3.98 | -2.21% | 110,950 |
| Nov 12, 2025 | 4.09 | 4.09 | 4.00 | 4.07 | 4.07 | 1.75% | 75,111 |
| Nov 11, 2025 | 4.00 | 4.02 | 3.97 | 4.00 | 4.00 | -0.74% | 130,374 |
| Nov 10, 2025 | 4.03 | 4.11 | 3.87 | 4.03 | 4.03 | - | 207,595 |
| Nov 7, 2025 | 4.02 | 4.04 | 3.99 | 4.03 | 4.03 | 2.28% | 132,287 |
| Nov 6, 2025 | 3.99 | 4.01 | 3.92 | 3.94 | 3.94 | -1.99% | 195,301 |
| Nov 5, 2025 | 4.01 | 4.09 | 3.96 | 4.02 | 4.02 | -4.06% | 224,567 |
| Nov 4, 2025 | 4.26 | 4.26 | 4.02 | 4.19 | 4.19 | -0.71% | 256,492 |
| Nov 3, 2025 | 4.10 | 4.25 | 4.10 | 4.22 | 4.22 | 0.48% | 142,949 |
| Oct 31, 2025 | 3.97 | 4.29 | 3.97 | 4.20 | 4.20 | -0.94% | 152,171 |
| Oct 30, 2025 | 4.30 | 4.31 | 4.20 | 4.24 | 4.24 | 0.24% | 96,350 |
| Oct 29, 2025 | 4.24 | 4.26 | 4.02 | 4.23 | 4.23 | -0.24% | 126,545 |
| Oct 28, 2025 | 4.27 | 4.27 | 4.18 | 4.24 | 4.24 | 0.95% | 99,690 |
| Oct 27, 2025 | 4.24 | 4.24 | 4.19 | 4.20 | 4.20 | 0.96% | 141,179 |
| Oct 24, 2025 | 4.10 | 4.23 | 4.10 | 4.16 | 4.16 | 0.48% | 161,167 |
| Oct 23, 2025 | 4.21 | 4.21 | 4.10 | 4.14 | 4.14 | -0.96% | 137,576 |
| Oct 22, 2025 | 4.20 | 4.29 | 4.15 | 4.18 | 4.18 | 1.46% | 140,785 |
| Oct 21, 2025 | 4.02 | 4.15 | 4.02 | 4.12 | 4.12 | 0.24% | 123,684 |
| Oct 20, 2025 | 4.10 | 4.19 | 4.03 | 4.11 | 4.11 | 0.74% | 111,048 |
| Oct 17, 2025 | 4.11 | 4.13 | 4.03 | 4.08 | 4.08 | 0.62% | 145,069 |
| Oct 16, 2025 | 4.14 | 4.18 | 4.04 | 4.06 | 4.06 | -1.58% | 175,669 |
| Oct 15, 2025 | 4.18 | 4.19 | 4.08 | 4.12 | 4.12 | 1.85% | 299,637 |
| Oct 14, 2025 | 4.05 | 4.11 | 4.03 | 4.05 | 4.05 | 2.66% | 270,190 |
| Oct 13, 2025 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | 0.25% | 265,849 |
| Oct 10, 2025 | 4.00 | 4.04 | 3.92 | 3.93 | 3.93 | -5.53% | 243,912 |
| Oct 9, 2025 | 4.10 | 4.23 | 4.05 | 4.16 | 4.16 | -0.24% | 135,380 |
| Oct 8, 2025 | 4.18 | 4.18 | 4.09 | 4.17 | 4.17 | -1.18% | 158,066 |
| Oct 7, 2025 | 4.24 | 4.30 | 4.16 | 4.22 | 4.22 | 0.96% | 194,099 |
| Oct 6, 2025 | 4.18 | 4.27 | 4.15 | 4.18 | 4.18 | -0.48% | 439,427 |
| Oct 3, 2025 | 4.21 | 4.24 | 4.15 | 4.20 | 4.20 | 0.48% | 145,277 |
| Oct 2, 2025 | 4.50 | 4.50 | 4.16 | 4.18 | 4.18 | -3.11% | 272,903 |
| Oct 1, 2025 | 4.31 | 4.33 | 4.21 | 4.31 | 4.31 | -0.69% | 279,911 |
| Sep 30, 2025 | 4.63 | 4.63 | 4.27 | 4.34 | 4.34 | -2.43% | 114,661 |
| Sep 29, 2025 | 4.31 | 4.55 | 4.31 | 4.45 | 4.45 | 3.34% | 113,434 |
| Sep 26, 2025 | 4.14 | 4.38 | 4.14 | 4.31 | 4.31 | 0.84% | 170,448 |
| Sep 25, 2025 | 4.27 | 4.36 | 4.27 | 4.27 | 4.27 | -1.93% | 173,061 |
| Sep 24, 2025 | 4.35 | 4.45 | 4.32 | 4.36 | 4.36 | -0.82% | 222,469 |