Nippon Steel Corporation (NPSCY)
OTCMKTS
· Delayed Price · Currency is USD
7.44
-0.03 (-0.40%)
Oct 1, 2024, 2:57 PM EDT
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2024 | 7.45 | 7.47 | 7.40 | 7.46 | 7.46 | 1.50% | 59,540 |
| Oct 1, 2024 | 7.47 | 7.47 | 7.33 | 7.35 | 7.35 | -2.00% | 17,248 |
| Sep 30, 2024 | 7.77 | 7.77 | 7.43 | 7.50 | 7.50 | -0.92% | 43,712 |
| Sep 27, 2024 | 7.17 | 7.65 | 7.17 | 7.57 | 7.57 | -0.79% | 27,011 |
| Sep 26, 2024 | 7.64 | 7.64 | 7.51 | 7.63 | 7.63 | 1.46% | 23,000 |
| Sep 25, 2024 | 7.22 | 7.74 | 7.22 | 7.52 | 7.52 | 1.08% | 35,929 |
| Sep 24, 2024 | 7.46 | 7.48 | 7.39 | 7.44 | 7.44 | -0.13% | 33,400 |
| Sep 23, 2024 | 7.69 | 7.69 | 7.44 | 7.45 | 7.45 | 0.68% | 22,131 |
| Sep 20, 2024 | 7.43 | 7.44 | 7.38 | 7.40 | 7.40 | 1.93% | 62,400 |
| Sep 19, 2024 | 7.21 | 7.40 | 7.21 | 7.26 | 7.26 | 0.83% | 113,138 |
| Sep 18, 2024 | 7.18 | 7.34 | 7.00 | 7.20 | 7.20 | 0.84% | 232,723 |
| Sep 17, 2024 | 7.10 | 7.18 | 7.06 | 7.14 | 7.14 | 0.99% | 123,942 |
| Sep 16, 2024 | 7.37 | 7.37 | 7.06 | 7.07 | 7.07 | -0.28% | 176,400 |
| Sep 13, 2024 | 7.35 | 7.35 | 7.05 | 7.09 | 7.09 | 1.43% | 82,822 |
| Sep 12, 2024 | 7.08 | 7.22 | 6.98 | 6.99 | 6.99 | -0.29% | 215,401 |
| Sep 11, 2024 | 7.04 | 7.14 | 7.00 | 7.01 | 7.01 | -2.64% | 66,600 |
| Sep 10, 2024 | 7.15 | 7.22 | 6.90 | 7.20 | 7.20 | -0.96% | 138,403 |
| Sep 9, 2024 | 7.36 | 7.36 | 7.25 | 7.27 | 7.27 | -1.89% | 79,800 |
| Sep 6, 2024 | 7.35 | 7.45 | 7.23 | 7.41 | 7.41 | -1.20% | 39,900 |
| Sep 5, 2024 | 7.88 | 7.88 | 7.41 | 7.50 | 7.50 | -3.97% | 108,818 |
| Sep 4, 2024 | 7.51 | 7.81 | 7.31 | 7.81 | 7.81 | 4.83% | 63,700 |
| Sep 3, 2024 | 7.70 | 7.70 | 7.40 | 7.45 | 7.45 | -4.24% | 53,446 |
| Aug 30, 2024 | 7.79 | 7.90 | 7.69 | 7.78 | 7.78 | -0.13% | 33,500 |
| Aug 29, 2024 | 7.88 | 7.88 | 7.58 | 7.79 | 7.79 | 2.37% | 80,748 |
| Aug 28, 2024 | 7.61 | 7.74 | 7.60 | 7.61 | 7.61 | - | 51,000 |
| Aug 27, 2024 | 7.62 | 7.66 | 7.59 | 7.61 | 7.61 | 1.60% | 35,100 |
| Aug 26, 2024 | 7.55 | 7.66 | 7.46 | 7.49 | 7.49 | - | 33,100 |
| Aug 23, 2024 | 7.43 | 7.52 | 7.43 | 7.49 | 7.49 | 0.27% | 40,900 |
| Aug 22, 2024 | 7.15 | 7.59 | 7.15 | 7.47 | 7.47 | -1.32% | 39,648 |
| Aug 21, 2024 | 7.47 | 7.57 | 7.41 | 7.57 | 7.57 | 0.26% | 28,905 |
| Aug 20, 2024 | 7.15 | 7.55 | 7.15 | 7.55 | 7.55 | 0.94% | 29,907 |
| Aug 19, 2024 | 7.50 | 7.57 | 7.44 | 7.48 | 7.48 | 1.08% | 190,141 |
| Aug 16, 2024 | 7.43 | 7.43 | 7.33 | 7.40 | 7.40 | -0.40% | 48,900 |
| Aug 15, 2024 | 7.29 | 7.44 | 7.29 | 7.43 | 7.43 | 1.09% | 116,503 |
| Aug 14, 2024 | 7.50 | 7.50 | 7.29 | 7.35 | 7.35 | -3.42% | 74,114 |
| Aug 13, 2024 | 7.74 | 7.74 | 7.35 | 7.61 | 7.61 | 2.15% | 127,900 |
| Aug 12, 2024 | 7.40 | 7.51 | 7.23 | 7.45 | 7.45 | 1.50% | 143,127 |
| Aug 9, 2024 | 6.94 | 7.51 | 6.94 | 7.34 | 7.34 | 0.69% | 282,700 |
| Aug 8, 2024 | 7.11 | 7.35 | 7.11 | 7.29 | 7.29 | 0.41% | 181,225 |
| Aug 7, 2024 | 7.21 | 7.26 | 7.10 | 7.26 | 7.26 | 1.26% | 142,448 |
| Aug 6, 2024 | 7.02 | 7.19 | 7.02 | 7.17 | 7.17 | 2.28% | 397,609 |
| Aug 5, 2024 | 6.96 | 7.02 | 6.81 | 7.01 | 7.01 | -1.96% | 78,600 |
| Aug 2, 2024 | 7.09 | 7.26 | 7.07 | 7.15 | 7.15 | - | 37,400 |
| Aug 1, 2024 | 7.25 | 7.34 | 7.15 | 7.15 | 7.15 | -2.59% | 20,800 |
| Jul 31, 2024 | 7.34 | 7.34 | 7.23 | 7.34 | 7.34 | 2.95% | 22,208 |
| Jul 30, 2024 | 6.88 | 7.17 | 6.88 | 7.13 | 7.13 | 1.42% | 38,002 |
| Jul 29, 2024 | 7.02 | 7.03 | 6.96 | 7.03 | 7.03 | 0.43% | 63,900 |
| Jul 26, 2024 | 6.80 | 7.05 | 6.80 | 7.00 | 7.00 | -2.37% | 31,420 |
| Jul 25, 2024 | 7.28 | 7.28 | 7.00 | 7.17 | 7.17 | 0.28% | 65,504 |
| Jul 24, 2024 | 7.17 | 7.30 | 7.02 | 7.15 | 7.15 | -1.11% | 28,600 |
| Jul 23, 2024 | 7.14 | 7.35 | 7.09 | 7.23 | 7.23 | 0.70% | 69,722 |
| Jul 22, 2024 | 7.26 | 7.26 | 7.11 | 7.18 | 7.18 | 1.13% | 34,837 |
| Jul 19, 2024 | 7.18 | 7.18 | 7.07 | 7.10 | 7.10 | -3.40% | 20,295 |
| Jul 18, 2024 | 7.30 | 7.36 | 7.18 | 7.35 | 7.35 | -0.41% | 35,271 |
| Jul 17, 2024 | 7.33 | 7.45 | 7.25 | 7.38 | 7.38 | 1.37% | 17,713 |
| Jul 16, 2024 | 7.26 | 7.45 | 7.19 | 7.28 | 7.28 | -2.28% | 26,593 |
| Jul 15, 2024 | 7.36 | 7.45 | 7.31 | 7.45 | 7.45 | 0.54% | 16,507 |
| Jul 12, 2024 | 7.37 | 7.41 | 7.29 | 7.41 | 7.41 | 1.09% | 15,791 |
| Jul 11, 2024 | 7.10 | 7.45 | 6.89 | 7.33 | 7.33 | 0.69% | 94,067 |
| Jul 10, 2024 | 7.11 | 7.28 | 7.10 | 7.28 | 7.28 | 0.97% | 26,610 |
| Jul 9, 2024 | 7.25 | 7.25 | 7.10 | 7.21 | 7.21 | 0.70% | 38,049 |
| Jul 8, 2024 | 7.23 | 7.36 | 7.10 | 7.16 | 7.16 | -0.83% | 32,898 |
| Jul 5, 2024 | 7.23 | 7.43 | 7.01 | 7.22 | 7.22 | 0.70% | 27,433 |
| Jul 3, 2024 | 7.15 | 7.26 | 7.15 | 7.17 | 7.17 | 0.42% | 15,859 |
| Jul 2, 2024 | 7.27 | 7.33 | 7.11 | 7.14 | 7.14 | -0.42% | 54,956 |
| Jul 1, 2024 | 7.43 | 7.43 | 7.14 | 7.17 | 7.17 | 0.42% | 36,757 |
| Jun 28, 2024 | 7.16 | 7.20 | 7.10 | 7.14 | 7.14 | -0.97% | 122,421 |
| Jun 27, 2024 | 7.31 | 7.31 | 6.99 | 7.21 | 7.21 | -0.55% | 122,795 |
| Jun 26, 2024 | 6.80 | 7.36 | 6.80 | 7.25 | 7.25 | 1.54% | 47,603 |
| Jun 25, 2024 | 7.22 | 7.28 | 7.12 | 7.14 | 7.14 | - | 60,646 |
| Jun 24, 2024 | 7.14 | 7.25 | 7.05 | 7.14 | 7.14 | 1.71% | 87,733 |
| Jun 21, 2024 | 7.10 | 7.23 | 7.00 | 7.02 | 7.02 | -1.82% | 93,193 |
| Jun 20, 2024 | 7.30 | 7.30 | 6.78 | 7.15 | 7.15 | 1.13% | 55,822 |
| Jun 18, 2024 | 7.12 | 7.12 | 7.03 | 7.07 | 7.07 | -1.12% | 141,922 |
| Jun 17, 2024 | 7.26 | 7.27 | 7.02 | 7.15 | 7.15 | 0.70% | 97,206 |
| Jun 14, 2024 | 7.16 | 7.25 | 7.06 | 7.10 | 7.10 | -0.14% | 41,287 |
| Jun 13, 2024 | 7.20 | 7.20 | 7.04 | 7.11 | 7.11 | -2.87% | 54,768 |
| Jun 12, 2024 | 7.35 | 7.43 | 7.24 | 7.32 | 7.32 | 0.27% | 34,875 |
| Jun 11, 2024 | 7.23 | 7.30 | 7.14 | 7.30 | 7.30 | -0.14% | 29,790 |
| Jun 10, 2024 | 7.23 | 7.34 | 7.23 | 7.31 | 7.31 | 1.11% | 38,987 |
| Jun 7, 2024 | 7.28 | 7.33 | 7.18 | 7.23 | 7.23 | 0.14% | 21,293 |
| Jun 6, 2024 | 7.40 | 7.40 | 7.19 | 7.22 | 7.22 | -1.10% | 18,340 |
| Jun 5, 2024 | 7.30 | 7.34 | 7.19 | 7.30 | 7.30 | -2.54% | 45,323 |
| Jun 4, 2024 | 7.30 | 7.54 | 7.30 | 7.49 | 7.49 | 1.90% | 47,866 |
| Jun 3, 2024 | 7.29 | 7.35 | 7.25 | 7.35 | 7.35 | 2.37% | 54,567 |
| May 31, 2024 | 7.02 | 7.29 | 7.02 | 7.18 | 7.18 | 0.98% | 29,335 |
| May 30, 2024 | 7.23 | 7.23 | 7.11 | 7.11 | 7.11 | -0.14% | 97,095 |
| May 29, 2024 | 7.20 | 7.20 | 7.05 | 7.12 | 7.12 | -0.97% | 47,820 |
| May 28, 2024 | 7.19 | 7.21 | 7.13 | 7.19 | 7.19 | 1.99% | 48,381 |
| May 24, 2024 | 6.93 | 7.14 | 6.93 | 7.05 | 7.05 | 1.00% | 17,828 |
| May 23, 2024 | 7.19 | 7.19 | 6.94 | 6.98 | 6.98 | -0.14% | 54,540 |
| May 22, 2024 | 7.11 | 7.18 | 6.96 | 6.99 | 6.99 | -2.51% | 51,924 |
| May 21, 2024 | 7.10 | 7.21 | 7.09 | 7.17 | 7.17 | -0.42% | 21,972 |
| May 20, 2024 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 1.98% | 40,480 |
| May 17, 2024 | 6.98 | 7.29 | 6.98 | 7.06 | 7.06 | 1.44% | 28,549 |
| May 16, 2024 | 7.10 | 7.12 | 6.95 | 6.96 | 6.96 | -3.60% | 35,100 |
| May 15, 2024 | 7.23 | 7.33 | 7.09 | 7.22 | 7.22 | -0.82% | 28,300 |
| May 14, 2024 | 7.14 | 7.28 | 7.14 | 7.28 | 7.28 | 2.54% | 29,008 |
| May 13, 2024 | 7.29 | 7.33 | 7.03 | 7.10 | 7.10 | -0.28% | 46,526 |
| May 10, 2024 | 6.90 | 7.30 | 6.90 | 7.12 | 7.12 | 3.04% | 26,100 |