Nippon Steel Corporation (NPSCY)
OTCMKTS · Delayed Price · Currency is USD
4.200
+0.020 (0.48%)
Oct 3, 2025, 3:58 PM EDT
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 113,435 |
| 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% | 222,470 |
| Sep 23, 2025 | 4.47 | 4.47 | 4.35 | 4.39 | 4.39 | 0.27% | 91,195 |
| Sep 22, 2025 | 4.51 | 4.51 | 4.36 | 4.38 | 4.38 | -1.48% | 169,096 |
| Sep 19, 2025 | 4.55 | 4.55 | 4.38 | 4.45 | 4.45 | 0.95% | 205,243 |
| Sep 18, 2025 | 4.43 | 4.54 | 4.24 | 4.40 | 4.40 | -1.34% | 238,693 |
| Sep 17, 2025 | 4.47 | 4.51 | 4.37 | 4.46 | 4.46 | -2.11% | 110,468 |
| Sep 16, 2025 | 4.68 | 4.68 | 4.33 | 4.56 | 4.56 | 0.26% | 122,400 |
| Sep 15, 2025 | 4.58 | 4.64 | 4.53 | 4.55 | 4.55 | 0.53% | 114,455 |
| Sep 12, 2025 | 4.64 | 4.64 | 4.50 | 4.52 | 4.52 | -0.40% | 198,056 |
| Sep 11, 2025 | 4.50 | 4.70 | 4.50 | 4.54 | 4.54 | 0.53% | 114,983 |
| Sep 10, 2025 | 4.56 | 4.56 | 4.51 | 4.52 | 4.52 | -1.03% | 333,761 |
| Sep 9, 2025 | 4.71 | 4.74 | 4.52 | 4.57 | 4.57 | -3.45% | 393,920 |
| Sep 8, 2025 | 4.62 | 4.79 | 4.48 | 4.73 | 4.73 | 2.09% | 163,748 |
| Sep 5, 2025 | 4.52 | 4.67 | 4.52 | 4.63 | 4.63 | 3.05% | 140,565 |
| Sep 4, 2025 | 4.43 | 4.50 | 4.43 | 4.49 | 4.49 | 1.90% | 260,781 |
| Sep 3, 2025 | 4.20 | 4.44 | 4.20 | 4.41 | 4.41 | 1.17% | 303,186 |
| Sep 2, 2025 | 4.31 | 4.40 | 4.29 | 4.36 | 4.36 | 2.76% | 140,896 |
| Aug 29, 2025 | 4.37 | 4.45 | 4.20 | 4.24 | 4.24 | -0.98% | 253,685 |
| Aug 28, 2025 | 4.27 | 4.29 | 4.25 | 4.28 | 4.28 | 0.42% | 109,881 |
| Aug 27, 2025 | 4.25 | 4.31 | 4.23 | 4.27 | 4.27 | 0.71% | 90,876 |
| Aug 26, 2025 | 4.35 | 4.35 | 4.23 | 4.24 | 4.24 | 0.57% | 98,441 |
| Aug 25, 2025 | 4.19 | 4.29 | 4.19 | 4.21 | 4.21 | -0.99% | 68,635 |
| Aug 22, 2025 | 4.31 | 4.31 | 4.19 | 4.25 | 4.25 | 1.45% | 69,206 |
| Aug 21, 2025 | 4.09 | 4.21 | 4.09 | 4.19 | 4.19 | 0.84% | 100,036 |
| Aug 20, 2025 | 4.16 | 4.16 | 4.12 | 4.16 | 4.16 | 0.87% | 125,468 |
| Aug 19, 2025 | 4.10 | 4.13 | 4.07 | 4.12 | 4.12 | 0.73% | 148,441 |
| Aug 18, 2025 | 4.13 | 4.22 | 3.98 | 4.09 | 4.09 | -1.02% | 103,263 |
| Aug 15, 2025 | 3.94 | 4.14 | 3.94 | 4.13 | 4.13 | 1.62% | 146,471 |
| Aug 14, 2025 | 4.10 | 4.13 | 4.07 | 4.07 | 4.07 | -0.44% | 107,855 |
| Aug 13, 2025 | 4.14 | 4.14 | 4.05 | 4.09 | 4.09 | -0.58% | 77,791 |
| Aug 12, 2025 | 3.90 | 4.17 | 3.90 | 4.11 | 4.11 | 1.63% | 117,930 |
| Aug 11, 2025 | 4.10 | 4.10 | 3.92 | 4.04 | 4.04 | -0.74% | 272,596 |
| Aug 8, 2025 | 4.10 | 4.10 | 4.07 | 4.07 | 4.07 | 1.65% | 97,890 |
| Aug 7, 2025 | 4.15 | 4.15 | 4.00 | 4.01 | 4.01 | 0.60% | 209,955 |
| Aug 6, 2025 | 3.86 | 3.99 | 3.86 | 3.98 | 3.98 | 2.08% | 199,691 |
| Aug 5, 2025 | 3.90 | 3.96 | 3.90 | 3.90 | 3.90 | -1.41% | 285,455 |
| Aug 4, 2025 | 3.90 | 3.96 | 3.81 | 3.96 | 3.96 | 1.20% | 245,211 |
| Aug 1, 2025 | 3.84 | 3.99 | 3.78 | 3.91 | 3.91 | 0.31% | 213,186 |
| Jul 31, 2025 | 3.93 | 3.99 | 3.88 | 3.90 | 3.90 | -0.76% | 345,570 |
| Jul 30, 2025 | 4.01 | 4.07 | 3.90 | 3.93 | 3.93 | -0.15% | 391,580 |
| Jul 29, 2025 | 4.03 | 4.03 | 3.90 | 3.94 | 3.94 | - | 281,653 |
| Jul 28, 2025 | 4.09 | 4.09 | 3.93 | 3.94 | 3.94 | -1.94% | 172,876 |
| Jul 25, 2025 | 4.10 | 4.10 | 3.98 | 4.01 | 4.01 | -2.19% | 178,553 |