Nippon Steel Corporation (NPSCY)
OTCMKTS · Delayed Price · Currency is USD
3.610
+0.010 (0.28%)
May 28, 2026, 1:01 PM EST
NPSCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.59 | 3.62 | 3.58 | 3.61 | - | 0.28% | 5,241 |
| 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 |
| Apr 9, 2026 | 3.78 | 3.79 | 3.72 | 3.76 | 3.76 | 0.53% | 276,626 |
| Apr 8, 2026 | 3.64 | 3.79 | 3.64 | 3.74 | 3.74 | 3.31% | 168,019 |
| 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 |