Nippon Steel Corporation (TYO:5401)
Japan · Delayed Price · Currency is JPY 596.00
+1.40 (0.24%)
Mar 26, 2026, 3:30 PM JST
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 596.20 | 601.70 | 595.40 | 598.10 | - | 0.59% | 8,659,500 |
| Mar 25, 2026 | 598.20 | 599.60 | 593.70 | 594.60 | 594.60 | 0.78% | 25,020,100 |
| Mar 24, 2026 | 597.50 | 597.70 | 586.00 | 590.00 | 590.00 | 0.92% | 24,507,800 |
| Mar 23, 2026 | 588.10 | 588.50 | 578.60 | 584.60 | 584.60 | -1.37% | 35,866,800 |
| Mar 19, 2026 | 597.00 | 603.30 | 592.70 | 592.70 | 592.70 | -2.36% | 37,972,200 |
| Mar 18, 2026 | 600.00 | 607.40 | 598.10 | 607.00 | 607.00 | 2.45% | 30,161,200 |
| Mar 17, 2026 | 591.20 | 597.50 | 588.40 | 592.50 | 592.50 | 1.68% | 19,428,300 |
| Mar 16, 2026 | 590.50 | 591.80 | 582.70 | 582.70 | 582.70 | -1.77% | 36,475,500 |
| Mar 13, 2026 | 590.20 | 601.20 | 590.20 | 593.20 | 593.20 | -1.48% | 31,649,100 |
| Mar 12, 2026 | 602.60 | 604.60 | 597.60 | 602.10 | 602.10 | -1.50% | 36,561,700 |
| Mar 11, 2026 | 610.00 | 618.90 | 607.70 | 611.30 | 611.30 | 1.88% | 36,054,600 |
| Mar 10, 2026 | 596.10 | 602.70 | 592.00 | 600.00 | 600.00 | 1.59% | 32,541,100 |
| Mar 9, 2026 | 590.00 | 597.10 | 578.00 | 590.60 | 590.60 | -2.19% | 62,904,500 |
| Mar 6, 2026 | 598.00 | 606.70 | 594.60 | 603.80 | 603.80 | 0.65% | 27,624,600 |
| Mar 5, 2026 | 617.00 | 622.90 | 599.90 | 599.90 | 599.90 | -0.88% | 39,974,000 |
| Mar 4, 2026 | 615.00 | 618.80 | 597.00 | 605.20 | 605.20 | -2.43% | 53,927,400 |
| Mar 3, 2026 | 629.20 | 637.50 | 617.10 | 620.30 | 620.30 | -1.46% | 38,867,500 |
| Mar 2, 2026 | 635.40 | 635.50 | 623.30 | 629.50 | 629.50 | -1.02% | 37,253,200 |
| Feb 27, 2026 | 627.30 | 639.90 | 623.60 | 636.00 | 636.00 | 1.65% | 57,815,800 |
| Feb 26, 2026 | 627.00 | 632.00 | 624.50 | 625.70 | 625.70 | -0.26% | 51,279,500 |
| Feb 25, 2026 | 645.00 | 645.00 | 624.00 | 627.30 | 627.30 | -5.51% | 110,556,100 |
| Feb 24, 2026 | 673.80 | 673.90 | 659.20 | 663.90 | 663.90 | -1.48% | 18,950,300 |
| Feb 20, 2026 | 685.00 | 685.30 | 672.10 | 673.90 | 673.90 | -1.99% | 26,234,300 |
| Feb 19, 2026 | 694.90 | 695.00 | 682.60 | 687.60 | 687.60 | -0.09% | 24,889,900 |
| Feb 18, 2026 | 679.00 | 698.90 | 676.60 | 688.20 | 688.20 | 1.96% | 27,090,000 |
| Feb 17, 2026 | 675.00 | 685.90 | 671.20 | 675.00 | 675.00 | 0.03% | 16,437,400 |
| Feb 16, 2026 | 672.90 | 684.00 | 658.00 | 674.80 | 674.80 | 4.14% | 36,708,200 |
| Feb 13, 2026 | 698.00 | 699.80 | 635.00 | 648.00 | 648.00 | -7.16% | 61,207,500 |
| Feb 12, 2026 | 690.20 | 698.20 | 685.20 | 698.00 | 698.00 | 1.94% | 30,992,900 |
| Feb 10, 2026 | 677.00 | 685.40 | 673.00 | 684.70 | 684.70 | 1.75% | 25,546,500 |
| Feb 9, 2026 | 686.70 | 694.90 | 671.30 | 672.90 | 672.90 | -0.56% | 39,904,100 |
| Feb 6, 2026 | 636.60 | 677.90 | 636.00 | 676.70 | 676.70 | 1.52% | 38,549,500 |
| Feb 5, 2026 | 680.00 | 689.50 | 625.50 | 666.60 | 666.60 | -1.54% | 62,932,300 |
| Feb 4, 2026 | 668.00 | 677.00 | 659.50 | 677.00 | 677.00 | 2.17% | 23,859,300 |
| Feb 3, 2026 | 662.00 | 664.30 | 655.80 | 662.60 | 662.60 | 2.38% | 19,052,100 |
| Feb 2, 2026 | 653.30 | 666.00 | 643.30 | 647.20 | 647.20 | 0.20% | 26,523,800 |
| Jan 30, 2026 | 649.70 | 652.80 | 638.50 | 645.90 | 645.90 | -0.20% | 20,036,300 |
| Jan 29, 2026 | 638.00 | 649.20 | 632.10 | 647.20 | 647.20 | 1.20% | 18,128,700 |
| Jan 28, 2026 | 645.00 | 646.70 | 636.00 | 639.50 | 639.50 | -1.28% | 17,874,400 |
| Jan 27, 2026 | 653.00 | 656.00 | 645.40 | 647.80 | 647.80 | -1.16% | 20,313,000 |
| Jan 26, 2026 | 666.00 | 666.30 | 655.40 | 655.40 | 655.40 | -2.46% | 18,804,500 |
| Jan 23, 2026 | 680.70 | 685.50 | 669.10 | 671.90 | 671.90 | -1.23% | 21,598,600 |
| Jan 22, 2026 | 674.30 | 685.90 | 672.30 | 680.30 | 680.30 | 1.57% | 29,151,700 |
| Jan 21, 2026 | 661.90 | 671.90 | 659.60 | 669.80 | 669.80 | -0.12% | 19,583,200 |
| Jan 20, 2026 | 669.80 | 674.00 | 663.10 | 670.60 | 670.60 | 0.22% | 17,306,600 |
| Jan 19, 2026 | 665.00 | 669.10 | 654.10 | 669.10 | 669.10 | 0.45% | 18,899,100 |
| Jan 16, 2026 | 674.00 | 675.00 | 663.10 | 666.10 | 666.10 | -1.03% | 19,264,300 |
| Jan 15, 2026 | 654.00 | 673.00 | 651.00 | 673.00 | 673.00 | 1.99% | 25,151,100 |
| Jan 14, 2026 | 664.00 | 671.70 | 658.60 | 659.90 | 659.90 | 0.06% | 27,266,300 |
| Jan 13, 2026 | 655.60 | 660.40 | 649.60 | 659.50 | 659.50 | 2.15% | 30,479,900 |