Nippon Steel Corporation (NPSCY)
OTCMKTS · Delayed Price · Currency is USD
3.770
+0.150 (4.14%)
Apr 8, 2026, 10:08 AM EST
NPSCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 3.53 | 3.64 | 3.53 | 3.62 | 3.62 | -0.55% | 556,707 |
| Apr 6, 2026 | 3.78 | 3.78 | 3.54 | 3.64 | 3.64 | -0.27% | 438,334 |
| Apr 2, 2026 | 3.66 | 3.76 | 3.61 | 3.65 | 3.65 | -1.08% | 310,039 |
| Apr 1, 2026 | 3.72 | 3.74 | 3.67 | 3.69 | 3.69 | 1.37% | 159,191 |
| Mar 31, 2026 | 3.62 | 3.67 | 3.51 | 3.64 | 3.64 | 1.68% | 568,654 |
| Mar 30, 2026 | 3.55 | 3.70 | 3.50 | 3.58 | 3.58 | -0.56% | 416,142 |
| Mar 27, 2026 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | -1.42% | 287,405 |
| Mar 26, 2026 | 3.71 | 3.84 | 3.62 | 3.65 | 3.65 | -1.56% | 425,517 |
| Mar 25, 2026 | 3.69 | 3.75 | 3.68 | 3.71 | 3.71 | -0.27% | 494,003 |
| Mar 24, 2026 | 3.70 | 3.75 | 3.65 | 3.72 | 3.72 | 0.54% | 453,416 |
| Mar 23, 2026 | 3.66 | 3.74 | 3.66 | 3.70 | 3.70 | 1.93% | 466,045 |
| Mar 20, 2026 | 3.55 | 3.78 | 3.55 | 3.63 | 3.63 | -2.16% | 563,764 |
| Mar 19, 2026 | 3.71 | 3.80 | 3.60 | 3.71 | 3.71 | -0.54% | 273,390 |
| Mar 18, 2026 | 3.76 | 3.81 | 3.72 | 3.73 | 3.73 | -0.80% | 229,812 |
| Mar 17, 2026 | 3.77 | 3.87 | 3.74 | 3.76 | 3.76 | 2.45% | 986,768 |
| Mar 16, 2026 | 3.55 | 3.70 | 3.55 | 3.67 | 3.67 | 0.82% | 727,035 |
| Mar 13, 2026 | 3.78 | 3.81 | 3.63 | 3.64 | 3.64 | -2.41% | 276,287 |
| Mar 12, 2026 | 3.86 | 3.86 | 3.70 | 3.73 | 3.73 | -1.84% | 397,529 |
| Mar 11, 2026 | 3.85 | 3.85 | 3.76 | 3.80 | 3.80 | - | 192,788 |
| Mar 10, 2026 | 3.86 | 3.86 | 3.78 | 3.80 | 3.80 | 0.53% | 524,302 |
| Mar 9, 2026 | 3.75 | 3.87 | 3.74 | 3.78 | 3.78 | -0.53% | 589,393 |
| Mar 6, 2026 | 3.75 | 3.92 | 3.75 | 3.80 | 3.80 | -0.76% | 448,407 |
| Mar 5, 2026 | 3.95 | 3.95 | 3.80 | 3.83 | 3.83 | -4.75% | 347,559 |
| Mar 4, 2026 | 3.98 | 4.02 | 3.93 | 4.02 | 4.02 | 1.52% | 255,090 |
| Mar 3, 2026 | 3.95 | 4.01 | 3.86 | 3.96 | 3.96 | -1.49% | 1,403,059 |
| Mar 2, 2026 | 4.03 | 4.17 | 3.98 | 4.02 | 4.02 | -1.95% | 323,230 |
| Feb 27, 2026 | 4.07 | 4.12 | 4.07 | 4.10 | 4.10 | 1.41% | 187,971 |
| Feb 26, 2026 | 4.16 | 4.16 | 4.00 | 4.04 | 4.04 | -0.91% | 202,323 |
| Feb 25, 2026 | 4.05 | 4.15 | 4.05 | 4.08 | 4.08 | -3.32% | 266,103 |
| Feb 24, 2026 | 4.29 | 4.29 | 4.15 | 4.22 | 4.22 | -4.31% | 277,615 |
| Feb 23, 2026 | 4.50 | 4.51 | 4.35 | 4.41 | 4.41 | -0.23% | 108,873 |
| Feb 20, 2026 | 4.21 | 4.51 | 4.21 | 4.42 | 4.42 | - | 136,751 |
| Feb 19, 2026 | 4.45 | 4.51 | 4.25 | 4.42 | 4.42 | -2.43% | 368,056 |
| Feb 18, 2026 | 4.55 | 4.55 | 4.51 | 4.53 | 4.53 | 0.89% | 115,520 |
| Feb 17, 2026 | 4.25 | 4.51 | 4.25 | 4.49 | 4.49 | 2.98% | 365,393 |
| Feb 13, 2026 | 4.40 | 4.45 | 4.26 | 4.36 | 4.36 | -3.96% | 142,597 |
| Feb 12, 2026 | 4.36 | 4.55 | 4.36 | 4.54 | 4.54 | 0.44% | 188,447 |
| Feb 11, 2026 | 4.29 | 4.53 | 4.29 | 4.52 | 4.52 | 0.67% | 55,820 |
| Feb 10, 2026 | 4.41 | 4.50 | 4.40 | 4.49 | 4.49 | 2.28% | 58,936 |
| Feb 9, 2026 | 4.40 | 4.41 | 4.22 | 4.39 | 4.39 | - | 149,752 |
| Feb 6, 2026 | 4.25 | 4.41 | 4.18 | 4.39 | 4.39 | 7.07% | 127,601 |
| Feb 5, 2026 | 4.10 | 4.22 | 3.87 | 4.10 | 4.10 | -6.18% | 198,070 |
| Feb 4, 2026 | 4.38 | 4.44 | 4.34 | 4.37 | 4.37 | 1.86% | 190,280 |
| Feb 3, 2026 | 4.32 | 4.33 | 4.26 | 4.29 | 4.29 | 1.18% | 218,789 |
| Feb 2, 2026 | 4.21 | 4.27 | 4.15 | 4.24 | 4.24 | 0.71% | 111,161 |
| Jan 30, 2026 | 4.30 | 4.30 | 4.20 | 4.21 | 4.21 | -1.86% | 107,291 |
| Jan 29, 2026 | 4.20 | 4.29 | 4.20 | 4.29 | 4.29 | 1.78% | 93,876 |
| Jan 28, 2026 | 4.27 | 4.35 | 4.17 | 4.22 | 4.22 | -1.29% | 85,187 |
| Jan 27, 2026 | 4.20 | 4.28 | 4.20 | 4.27 | 4.27 | - | 138,796 |
| Jan 26, 2026 | 4.39 | 4.39 | 4.26 | 4.27 | 4.27 | -0.93% | 171,674 |