Nippon Steel Corporation (NPSCY)
OTCMKTS · Delayed Price · Currency is USD
4.490
-0.100 (-2.18%)
At close: Sep 4, 2026
NPSCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 178,264 |
| 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 |
| Aug 20, 2026 | 4.21 | 4.22 | 4.17 | 4.17 | 4.17 | -2.91% | 141,539 |
| Aug 19, 2026 | 4.34 | 4.38 | 4.26 | 4.30 | 4.30 | -1.83% | 122,503 |
| Aug 18, 2026 | 4.36 | 4.41 | 4.36 | 4.38 | 4.38 | 2.70% | 124,682 |
| Aug 17, 2026 | 4.22 | 4.29 | 4.22 | 4.26 | 4.26 | -0.47% | 102,264 |
| Aug 14, 2026 | 4.29 | 4.32 | 4.20 | 4.28 | 4.28 | -0.22% | 127,923 |
| Aug 13, 2026 | 4.31 | 4.32 | 4.28 | 4.29 | 4.29 | -1.84% | 94,196 |
| Aug 12, 2026 | 4.40 | 4.45 | 4.35 | 4.37 | 4.37 | 0.46% | 236,292 |
| Aug 11, 2026 | 4.39 | 4.41 | 4.34 | 4.35 | 4.35 | -0.68% | 98,818 |
| Aug 10, 2026 | 4.51 | 4.51 | 4.37 | 4.38 | 4.38 | -2.23% | 144,828 |
| Aug 7, 2026 | 4.37 | 4.53 | 4.23 | 4.48 | 4.48 | 2.78% | 127,289 |
| Aug 6, 2026 | 4.36 | 4.39 | 4.31 | 4.36 | 4.36 | 1.61% | 94,330 |
| Aug 5, 2026 | 4.27 | 4.33 | 4.25 | 4.29 | 4.29 | 3.12% | 152,053 |
| Aug 4, 2026 | 4.15 | 4.43 | 4.15 | 4.16 | 4.16 | 0.85% | 126,706 |
| Aug 3, 2026 | 4.13 | 4.14 | 4.08 | 4.13 | 4.13 | 1.10% | 140,430 |
| Jul 31, 2026 | 4.00 | 4.11 | 3.70 | 4.08 | 4.08 | -2.86% | 239,894 |
| Jul 30, 2026 | 4.12 | 4.22 | 4.12 | 4.20 | 4.20 | 1.20% | 135,323 |
| Jul 29, 2026 | 4.14 | 4.18 | 4.12 | 4.15 | 4.15 | 2.22% | 151,088 |
| Jul 28, 2026 | 4.05 | 4.09 | 4.02 | 4.06 | 4.06 | 2.78% | 257,830 |
| Jul 27, 2026 | 3.91 | 3.96 | 3.91 | 3.95 | 3.95 | 3.13% | 433,977 |
| Jul 24, 2026 | 3.82 | 3.85 | 3.82 | 3.83 | 3.83 | 2.41% | 168,472 |
| Jul 23, 2026 | 3.69 | 3.76 | 3.69 | 3.74 | 3.74 | 0.27% | 213,600 |
| Jul 22, 2026 | 3.75 | 3.75 | 3.72 | 3.73 | 3.73 | -0.27% | 101,766 |
| Jul 21, 2026 | 3.76 | 3.76 | 3.72 | 3.74 | 3.74 | 1.63% | 476,343 |
| Jul 20, 2026 | 3.54 | 3.70 | 3.54 | 3.68 | 3.68 | - | 254,614 |
| Jul 17, 2026 | 3.65 | 3.68 | 3.64 | 3.68 | 3.68 | 1.66% | 316,187 |
| Jul 16, 2026 | 3.66 | 3.66 | 3.59 | 3.62 | 3.62 | 0.84% | 274,555 |
| Jul 15, 2026 | 3.58 | 3.60 | 3.56 | 3.59 | 3.59 | 0.28% | 306,975 |
| Jul 14, 2026 | 3.57 | 3.60 | 3.55 | 3.58 | 3.58 | 1.99% | 701,522 |
| Jul 13, 2026 | 3.49 | 3.54 | 3.49 | 3.51 | 3.51 | 0.86% | 415,980 |
| Jul 10, 2026 | 3.44 | 3.49 | 3.44 | 3.48 | 3.48 | -0.29% | 423,833 |
| Jul 9, 2026 | 3.48 | 3.51 | 3.48 | 3.49 | 3.49 | 0.29% | 749,805 |
| Jul 8, 2026 | 3.48 | 3.52 | 3.45 | 3.48 | 3.48 | -0.57% | 334,725 |
| Jul 7, 2026 | 3.59 | 3.59 | 3.49 | 3.50 | 3.50 | -1.13% | 650,546 |
| Jul 6, 2026 | 3.48 | 3.54 | 3.46 | 3.54 | 3.54 | 3.21% | 767,461 |
| Jul 2, 2026 | 3.42 | 3.46 | 3.40 | 3.43 | 3.43 | 2.69% | 415,870 |
| Jul 1, 2026 | 3.35 | 3.36 | 3.32 | 3.34 | 3.34 | -0.89% | 475,771 |
| Jun 30, 2026 | 3.43 | 3.43 | 3.35 | 3.37 | 3.37 | -2.03% | 725,396 |
| Jun 29, 2026 | 3.49 | 3.49 | 3.40 | 3.44 | 3.44 | 0.29% | 680,812 |
| Jun 26, 2026 | 3.44 | 3.44 | 3.41 | 3.43 | 3.43 | 0.59% | 429,929 |