Nippon Steel Corporation (NPSCY)
OTCMKTS · Delayed Price · Currency is USD
4.180
-0.040 (-0.94%)
At close: Oct 30, 2026
NPSCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.15 | 4.27 | 4.14 | 4.18 | 4.18 | -0.95% | 167,536 |
| Oct 29, 2026 | 4.16 | 4.23 | 4.16 | 4.22 | 4.22 | - | 157,018 |
| Oct 28, 2026 | 4.01 | 4.33 | 4.01 | 4.22 | 4.22 | -1.17% | 134,683 |
| Oct 27, 2026 | 4.08 | 4.27 | 4.08 | 4.27 | 4.27 | 0.45% | 207,135 |
| Oct 26, 2026 | 4.21 | 4.31 | 4.21 | 4.25 | 4.25 | 0.73% | 184,709 |
| Oct 23, 2026 | 4.33 | 4.33 | 4.17 | 4.22 | 4.22 | -1.63% | 178,771 |
| Oct 22, 2026 | 4.25 | 4.32 | 4.25 | 4.29 | 4.29 | 0.94% | 116,139 |
| Oct 21, 2026 | 4.35 | 4.35 | 4.19 | 4.25 | 4.25 | -0.70% | 146,774 |
| Oct 20, 2026 | 4.22 | 4.28 | 4.20 | 4.28 | 4.28 | 3.38% | 181,842 |
| Oct 19, 2026 | 3.95 | 4.18 | 3.95 | 4.14 | 4.14 | 1.02% | 268,072 |
| Oct 16, 2026 | 4.21 | 4.21 | 4.08 | 4.10 | 4.10 | -0.53% | 104,525 |
| Oct 15, 2026 | 4.21 | 4.21 | 3.95 | 4.12 | 4.12 | -0.24% | 220,371 |
| Oct 14, 2026 | 3.94 | 4.20 | 3.94 | 4.13 | 4.13 | - | 166,241 |
| Oct 13, 2026 | 3.94 | 4.15 | 3.93 | 4.13 | 4.13 | 2.55% | 238,087 |
| Oct 12, 2026 | 4.05 | 4.05 | 3.93 | 4.03 | 4.03 | -0.56% | 206,601 |
| Oct 9, 2026 | 4.08 | 4.08 | 4.00 | 4.05 | 4.05 | 0.25% | 180,529 |
| Oct 8, 2026 | 4.15 | 4.15 | 4.02 | 4.04 | 4.04 | -1.46% | 162,603 |
| Oct 7, 2026 | 3.90 | 4.21 | 3.90 | 4.10 | 4.10 | -1.68% | 268,511 |
| Oct 6, 2026 | 4.13 | 4.20 | 4.13 | 4.17 | 4.17 | 0.72% | 185,481 |
| Oct 5, 2026 | 4.05 | 4.21 | 3.99 | 4.14 | 4.14 | -0.12% | 316,711 |
| Oct 2, 2026 | 4.16 | 4.23 | 3.92 | 4.15 | 4.15 | -0.12% | 117,987 |
| Oct 1, 2026 | 4.11 | 4.27 | 4.11 | 4.15 | 4.15 | -1.31% | 314,127 |
| Sep 30, 2026 | 4.02 | 4.33 | 4.02 | 4.21 | 4.21 | -1.06% | 194,788 |
| Sep 29, 2026 | 4.38 | 4.39 | 4.25 | 4.25 | 4.25 | -2.75% | 150,044 |
| Sep 28, 2026 | 4.50 | 4.50 | 4.36 | 4.37 | 4.37 | -1.35% | 141,861 |
| Sep 25, 2026 | 4.36 | 4.44 | 4.36 | 4.43 | 4.43 | 1.61% | 76,389 |
| Sep 24, 2026 | 4.45 | 4.45 | 4.30 | 4.36 | 4.36 | -2.02% | 190,953 |
| Sep 23, 2026 | 4.36 | 4.49 | 4.36 | 4.45 | 4.45 | -1.33% | 267,130 |
| Sep 22, 2026 | 4.46 | 4.52 | 4.46 | 4.51 | 4.51 | -0.22% | 96,067 |
| Sep 21, 2026 | 4.25 | 4.58 | 4.25 | 4.52 | 4.52 | 0.67% | 121,073 |
| Sep 18, 2026 | 4.57 | 4.57 | 4.44 | 4.49 | 4.49 | -1.97% | 128,536 |
| Sep 17, 2026 | 4.33 | 4.60 | 4.33 | 4.58 | 4.58 | 3.15% | 114,239 |
| Sep 16, 2026 | 4.52 | 4.52 | 4.23 | 4.44 | 4.44 | 0.11% | 167,598 |
| Sep 15, 2026 | 4.29 | 4.55 | 4.29 | 4.44 | 4.44 | -1.00% | 194,332 |
| Sep 14, 2026 | 4.43 | 4.60 | 4.33 | 4.48 | 4.48 | -1.10% | 94,330 |
| Sep 11, 2026 | 4.42 | 4.55 | 4.41 | 4.53 | 4.53 | 1.12% | 144,460 |
| Sep 10, 2026 | 4.55 | 4.67 | 4.47 | 4.48 | 4.48 | 1.36% | 130,133 |
| Sep 9, 2026 | 4.57 | 4.57 | 4.41 | 4.42 | 4.42 | -0.90% | 243,204 |
| Sep 8, 2026 | 4.57 | 4.57 | 4.45 | 4.46 | 4.46 | -0.67% | 237,559 |
| Sep 4, 2026 | 4.27 | 4.59 | 4.27 | 4.49 | 4.49 | -2.18% | 91,338 |
| Sep 3, 2026 | 4.60 | 4.60 | 4.55 | 4.59 | 4.59 | 4.08% | 144,899 |
| Sep 2, 2026 | 4.39 | 4.43 | 4.39 | 4.41 | 4.41 | 0.68% | 95,110 |
| Sep 1, 2026 | 4.40 | 4.42 | 4.37 | 4.38 | 4.38 | 3.30% | 157,182 |
| Aug 31, 2026 | 4.26 | 4.27 | 4.22 | 4.24 | 4.24 | -0.93% | 178,564 |
| Aug 28, 2026 | 4.30 | 4.31 | 4.26 | 4.28 | 4.28 | 0.47% | 48,086 |
| Aug 27, 2026 | 4.29 | 4.29 | 4.23 | 4.26 | 4.26 | -0.93% | 86,099 |
| Aug 26, 2026 | 4.31 | 4.31 | 4.28 | 4.30 | 4.30 | 0.23% | 68,822 |
| Aug 25, 2026 | 4.25 | 4.31 | 4.25 | 4.29 | 4.29 | 1.42% | 121,257 |
| Aug 24, 2026 | 4.22 | 4.25 | 4.22 | 4.23 | 4.23 | 0.24% | 99,823 |
| Aug 21, 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | 1.20% | 189,134 |