Nippon Steel Corporation (NPSCY)
OTCMKTS · Delayed Price · Currency is USD
3.530
-0.020 (-0.56%)
At close: Jun 22, 2026
NPSCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3.50 | 3.54 | 3.48 | 3.53 | 3.53 | -0.56% | 558,042 |
| Jun 18, 2026 | 3.54 | 3.58 | 3.52 | 3.55 | 3.55 | 1.14% | 490,310 |
| Jun 17, 2026 | 3.51 | 3.55 | 3.50 | 3.51 | 3.51 | -2.17% | 231,253 |
| Jun 16, 2026 | 3.60 | 3.61 | 3.55 | 3.59 | 3.59 | -0.88% | 347,819 |
| Jun 15, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | 2.84% | 379,019 |
| Jun 12, 2026 | 3.50 | 3.53 | 3.48 | 3.52 | 3.52 | 2.03% | 272,124 |
| Jun 11, 2026 | 3.38 | 3.45 | 3.38 | 3.45 | 3.45 | 1.17% | 510,458 |
| Jun 10, 2026 | 3.45 | 3.45 | 3.40 | 3.41 | 3.41 | 0.29% | 225,696 |
| Jun 9, 2026 | 3.48 | 3.48 | 3.38 | 3.40 | 3.40 | -2.30% | 701,184 |
| Jun 8, 2026 | 3.45 | 3.60 | 3.41 | 3.48 | 3.48 | 2.05% | 556,175 |
| Jun 5, 2026 | 3.49 | 3.53 | 3.41 | 3.41 | 3.41 | -0.87% | 444,066 |
| Jun 4, 2026 | 3.42 | 3.51 | 3.42 | 3.44 | 3.44 | -0.86% | 538,153 |
| Jun 3, 2026 | 3.45 | 3.47 | 3.43 | 3.47 | 3.47 | 1.46% | 271,076 |
| Jun 2, 2026 | 3.42 | 3.44 | 3.41 | 3.42 | 3.42 | -2.01% | 479,111 |
| Jun 1, 2026 | 3.48 | 3.52 | 3.42 | 3.49 | 3.49 | -3.19% | 727,865 |
| May 29, 2026 | 3.58 | 3.62 | 3.57 | 3.61 | 3.61 | -0.41% | 338,674 |
| May 28, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 0.56% | 242,162 |
| May 27, 2026 | 3.65 | 3.65 | 3.57 | 3.60 | 3.60 | 0.84% | 292,223 |
| May 26, 2026 | 3.62 | 3.64 | 3.54 | 3.57 | 3.57 | 1.42% | 262,731 |
| May 22, 2026 | 3.49 | 3.55 | 3.49 | 3.52 | 3.52 | 0.86% | 250,132 |
| May 21, 2026 | 3.47 | 3.51 | 3.46 | 3.49 | 3.49 | - | 389,718 |
| May 20, 2026 | 3.49 | 3.50 | 3.45 | 3.49 | 3.49 | -0.29% | 364,501 |
| May 19, 2026 | 3.50 | 3.59 | 3.50 | 3.50 | 3.50 | -0.57% | 357,112 |
| May 18, 2026 | 3.54 | 3.57 | 3.51 | 3.52 | 3.52 | -1.68% | 355,104 |
| May 15, 2026 | 3.57 | 3.60 | 3.57 | 3.58 | 3.58 | 0.56% | 222,537 |
| May 14, 2026 | 3.55 | 3.60 | 3.54 | 3.56 | 3.56 | -2.47% | 409,971 |
| May 13, 2026 | 3.62 | 3.71 | 3.56 | 3.65 | 3.65 | 1.39% | 244,048 |
| May 12, 2026 | 3.67 | 3.69 | 3.58 | 3.60 | 3.60 | -1.10% | 272,889 |
| May 11, 2026 | 3.60 | 3.71 | 3.60 | 3.64 | 3.64 | -2.15% | 331,652 |
| May 8, 2026 | 3.78 | 3.78 | 3.69 | 3.72 | 3.72 | -1.06% | 209,701 |
| May 7, 2026 | 3.75 | 3.78 | 3.73 | 3.76 | 3.76 | - | 409,491 |
| May 6, 2026 | 3.73 | 3.77 | 3.73 | 3.76 | 3.76 | 1.62% | 175,855 |
| May 5, 2026 | 3.66 | 3.71 | 3.66 | 3.70 | 3.70 | 1.09% | 219,790 |
| May 4, 2026 | 3.67 | 3.73 | 3.66 | 3.66 | 3.66 | -0.54% | 317,864 |
| May 1, 2026 | 3.71 | 3.73 | 3.68 | 3.68 | 3.68 | -1.08% | 170,190 |
| Apr 30, 2026 | 3.69 | 3.75 | 3.67 | 3.72 | 3.72 | 1.92% | 501,407 |
| Apr 29, 2026 | 3.73 | 3.73 | 3.63 | 3.65 | 3.65 | -0.54% | 210,905 |
| Apr 28, 2026 | 3.65 | 3.68 | 3.60 | 3.67 | 3.67 | 1.94% | 495,738 |
| Apr 27, 2026 | 3.63 | 3.63 | 3.57 | 3.60 | 3.60 | - | 429,682 |
| Apr 24, 2026 | 3.54 | 3.66 | 3.54 | 3.60 | 3.60 | -0.28% | 174,769 |
| Apr 23, 2026 | 3.57 | 3.65 | 3.57 | 3.61 | 3.61 | -1.10% | 373,166 |
| Apr 22, 2026 | 3.62 | 3.69 | 3.62 | 3.65 | 3.65 | -0.54% | 187,433 |
| Apr 21, 2026 | 3.70 | 3.75 | 3.66 | 3.67 | 3.67 | -1.34% | 292,601 |
| Apr 20, 2026 | 3.62 | 3.82 | 3.62 | 3.72 | 3.72 | -0.80% | 334,200 |
| Apr 17, 2026 | 3.89 | 3.89 | 3.73 | 3.75 | 3.75 | 1.08% | 342,057 |
| Apr 16, 2026 | 3.68 | 3.72 | 3.68 | 3.71 | 3.71 | -0.54% | 360,144 |
| Apr 15, 2026 | 3.91 | 3.91 | 3.61 | 3.73 | 3.73 | 0.13% | 385,460 |
| Apr 14, 2026 | 3.64 | 3.74 | 3.64 | 3.73 | 3.73 | -0.67% | 164,129 |
| Apr 13, 2026 | 3.80 | 3.85 | 3.58 | 3.75 | 3.75 | 0.54% | 271,302 |
| Apr 10, 2026 | 3.77 | 3.77 | 3.71 | 3.73 | 3.73 | -0.80% | 178,157 |