Nippon Steel Corporation (NPSCY)
OTCMKTS
· Delayed Price · Currency is USD
6.54
+0.19 (2.99%)
Jul 3, 2025, 12:59 PM EDT
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 6.40 | 6.47 | 6.28 | 6.34 | 6.34 | -2.01% | 430,988 |
| Jun 18, 2025 | 6.46 | 6.68 | 6.24 | 6.47 | 6.47 | 1.89% | 578,220 |
| Jun 17, 2025 | 6.41 | 6.46 | 6.34 | 6.35 | 6.35 | -5.22% | 228,652 |
| Jun 16, 2025 | 6.67 | 6.78 | 6.60 | 6.70 | 6.70 | 2.63% | 309,912 |
| Jun 13, 2025 | 6.50 | 6.60 | 6.50 | 6.53 | 6.53 | -1.24% | 105,428 |
| Jun 12, 2025 | 6.68 | 6.70 | 6.60 | 6.61 | 6.61 | - | 117,676 |
| Jun 11, 2025 | 6.55 | 6.70 | 6.53 | 6.61 | 6.61 | 0.15% | 163,583 |
| Jun 10, 2025 | 6.69 | 6.70 | 6.50 | 6.60 | 6.60 | -0.38% | 112,313 |
| Jun 9, 2025 | 6.70 | 6.70 | 6.61 | 6.63 | 6.63 | -0.90% | 138,558 |
| Jun 6, 2025 | 6.70 | 6.70 | 6.55 | 6.69 | 6.69 | 1.60% | 69,434 |
| Jun 5, 2025 | 6.66 | 6.68 | 6.54 | 6.58 | 6.58 | -0.96% | 166,257 |
| Jun 4, 2025 | 6.70 | 6.70 | 6.58 | 6.64 | 6.64 | -0.17% | 156,012 |
| Jun 3, 2025 | 6.87 | 6.96 | 6.64 | 6.66 | 6.66 | -1.84% | 182,860 |
| Jun 2, 2025 | 6.93 | 6.94 | 6.70 | 6.78 | 6.78 | 0.59% | 341,618 |
| May 30, 2025 | 6.80 | 6.80 | 6.57 | 6.74 | 6.74 | 0.75% | 192,788 |
| May 29, 2025 | 6.89 | 6.89 | 6.64 | 6.69 | 6.69 | 0.60% | 177,686 |
| May 28, 2025 | 6.88 | 6.88 | 6.60 | 6.65 | 6.65 | -2.21% | 184,927 |
| May 27, 2025 | 7.00 | 7.00 | 6.71 | 6.80 | 6.80 | 2.41% | 358,985 |
| May 23, 2025 | 6.55 | 6.92 | 6.55 | 6.64 | 6.64 | 1.68% | 278,465 |
| May 22, 2025 | 6.83 | 6.83 | 6.53 | 6.53 | 6.53 | -0.46% | 132,979 |
| May 21, 2025 | 6.59 | 6.71 | 6.56 | 6.56 | 6.56 | 0.31% | 74,274 |
| May 20, 2025 | 6.83 | 6.83 | 6.50 | 6.54 | 6.54 | 1.24% | 163,304 |
| May 19, 2025 | 6.58 | 6.60 | 6.45 | 6.46 | 6.46 | -1.97% | 182,303 |
| May 16, 2025 | 6.83 | 6.83 | 6.50 | 6.59 | 6.59 | 0.30% | 81,355 |
| May 15, 2025 | 6.80 | 6.80 | 6.54 | 6.57 | 6.57 | 1.55% | 203,358 |
| 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 |