Nippon Steel Corporation (NPSCY)
OTCMKTS · Delayed Price · Currency is USD
7.25
+0.18 (2.55%)
Sep 2, 2025, 3:58 PM EDT
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 7.18 | 7.29 | 7.15 | 7.25 | - | 2.55% | 11,783 |
| Aug 29, 2025 | 7.29 | 7.41 | 7.00 | 7.07 | 7.07 | -0.98% | 152,211 |
| Aug 28, 2025 | 7.11 | 7.15 | 7.09 | 7.14 | 7.14 | 0.42% | 65,929 |
| Aug 27, 2025 | 7.09 | 7.19 | 7.05 | 7.11 | 7.11 | 0.71% | 54,526 |
| Aug 26, 2025 | 7.25 | 7.25 | 7.05 | 7.06 | 7.06 | 0.57% | 59,065 |
| Aug 25, 2025 | 6.98 | 7.15 | 6.98 | 7.02 | 7.02 | -0.99% | 41,181 |
| Aug 22, 2025 | 7.19 | 7.19 | 6.98 | 7.09 | 7.09 | 1.45% | 41,524 |
| Aug 21, 2025 | 6.82 | 7.01 | 6.82 | 6.99 | 6.99 | 0.85% | 60,022 |
| Aug 20, 2025 | 6.94 | 6.94 | 6.86 | 6.93 | 6.93 | 0.87% | 75,281 |
| Aug 19, 2025 | 6.83 | 6.88 | 6.78 | 6.87 | 6.87 | 0.73% | 89,065 |
| Aug 18, 2025 | 6.89 | 7.04 | 6.63 | 6.82 | 6.82 | -1.02% | 61,958 |
| Aug 15, 2025 | 6.57 | 6.90 | 6.57 | 6.89 | 6.89 | 1.62% | 87,883 |
| Aug 14, 2025 | 6.83 | 6.88 | 6.78 | 6.78 | 6.78 | -0.44% | 64,713 |
| Aug 13, 2025 | 6.90 | 6.90 | 6.75 | 6.81 | 6.81 | -0.58% | 46,675 |
| Aug 12, 2025 | 6.50 | 6.95 | 6.50 | 6.85 | 6.85 | 1.63% | 70,758 |
| Aug 11, 2025 | 6.84 | 6.84 | 6.53 | 6.74 | 6.74 | -0.74% | 163,558 |
| Aug 8, 2025 | 6.84 | 6.84 | 6.78 | 6.79 | 6.79 | 1.65% | 58,734 |
| Aug 7, 2025 | 6.91 | 6.91 | 6.66 | 6.68 | 6.68 | 0.60% | 125,973 |
| Aug 6, 2025 | 6.44 | 6.65 | 6.44 | 6.64 | 6.64 | 2.08% | 119,815 |
| Aug 5, 2025 | 6.51 | 6.60 | 6.50 | 6.51 | 6.51 | -1.42% | 171,273 |
| Aug 4, 2025 | 6.50 | 6.60 | 6.35 | 6.60 | 6.60 | 1.21% | 147,127 |
| Aug 1, 2025 | 6.40 | 6.64 | 6.30 | 6.52 | 6.52 | 0.31% | 127,912 |
| Jul 31, 2025 | 6.55 | 6.65 | 6.47 | 6.50 | 6.50 | -0.76% | 207,342 |
| Jul 30, 2025 | 6.69 | 6.78 | 6.50 | 6.55 | 6.55 | -0.15% | 234,948 |
| Jul 29, 2025 | 6.72 | 6.72 | 6.50 | 6.56 | 6.56 | - | 168,992 |
| Jul 28, 2025 | 6.81 | 6.81 | 6.55 | 6.56 | 6.56 | -1.94% | 103,726 |
| Jul 25, 2025 | 6.83 | 6.84 | 6.64 | 6.69 | 6.69 | -2.19% | 107,132 |
| Jul 24, 2025 | 6.79 | 6.99 | 6.77 | 6.84 | 6.84 | 0.88% | 289,179 |
| Jul 23, 2025 | 6.63 | 6.95 | 6.57 | 6.78 | 6.78 | 3.20% | 152,465 |
| Jul 22, 2025 | 6.46 | 6.65 | 6.28 | 6.57 | 6.57 | 4.29% | 255,673 |
| Jul 21, 2025 | 6.25 | 6.36 | 6.25 | 6.30 | 6.30 | 0.80% | 208,222 |
| Jul 18, 2025 | 6.30 | 6.32 | 6.23 | 6.25 | 6.25 | -1.11% | 130,091 |
| Jul 17, 2025 | 6.32 | 6.35 | 6.30 | 6.32 | 6.32 | -0.68% | 225,584 |
| Jul 16, 2025 | 6.41 | 6.45 | 6.32 | 6.36 | 6.36 | 0.20% | 158,243 |
| Jul 15, 2025 | 6.45 | 6.45 | 6.32 | 6.35 | 6.35 | -1.24% | 241,632 |
| Jul 14, 2025 | 6.47 | 6.59 | 6.36 | 6.43 | 6.43 | -0.57% | 159,279 |
| Jul 11, 2025 | 6.46 | 6.49 | 6.40 | 6.47 | 6.47 | 0.42% | 109,553 |
| Jul 10, 2025 | 6.63 | 6.63 | 6.37 | 6.44 | 6.44 | 0.78% | 175,829 |
| Jul 9, 2025 | 6.50 | 6.54 | 6.33 | 6.39 | 6.39 | 1.27% | 230,340 |
| Jul 8, 2025 | 6.53 | 6.54 | 6.28 | 6.31 | 6.31 | 0.48% | 213,476 |
| Jul 7, 2025 | 6.38 | 6.38 | 6.26 | 6.28 | 6.28 | -3.98% | 234,891 |
| Jul 3, 2025 | 6.65 | 6.65 | 6.45 | 6.54 | 6.54 | 2.99% | 182,647 |
| Jul 2, 2025 | 6.51 | 6.56 | 6.32 | 6.35 | 6.35 | 0.95% | 220,214 |
| Jul 1, 2025 | 6.50 | 6.56 | 6.29 | 6.29 | 6.29 | -0.32% | 227,575 |
| Jun 30, 2025 | 6.40 | 6.57 | 6.20 | 6.31 | 6.31 | 0.19% | 341,901 |
| Jun 27, 2025 | 6.33 | 6.54 | 6.26 | 6.30 | 6.30 | 1.09% | 257,582 |
| Jun 26, 2025 | 6.30 | 6.30 | 6.10 | 6.23 | 6.23 | -0.64% | 947,861 |
| Jun 25, 2025 | 6.40 | 6.40 | 6.21 | 6.27 | 6.27 | -1.57% | 310,017 |
| Jun 24, 2025 | 6.46 | 6.49 | 6.20 | 6.37 | 6.37 | 2.44% | 1,287,222 |
| Jun 23, 2025 | 6.25 | 6.25 | 6.10 | 6.22 | 6.22 | -1.92% | 590,075 |