Nippon Steel Corporation (TYO:5401)
Japan · Delayed Price · Currency is JPY 641.80
-2.10 (-0.33%)
At close: Dec 30, 2025
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 644.00 | 649.90 | 640.30 | 641.80 | 641.80 | -0.33% | 17,564,600 |
| Dec 29, 2025 | 642.10 | 646.00 | 639.50 | 643.90 | 643.90 | 1.42% | 20,230,800 |
| Dec 26, 2025 | 635.50 | 640.90 | 632.80 | 634.90 | 634.90 | 0.78% | 19,988,000 |
| Dec 25, 2025 | 627.00 | 630.80 | 624.00 | 630.00 | 630.00 | 1.04% | 16,398,000 |
| Dec 24, 2025 | 620.00 | 627.40 | 619.00 | 623.50 | 623.50 | 0.92% | 20,510,800 |
| Dec 23, 2025 | 611.60 | 619.80 | 608.50 | 617.80 | 617.80 | 0.72% | 17,885,400 |
| Dec 22, 2025 | 611.90 | 614.40 | 606.50 | 613.40 | 613.40 | 0.84% | 18,813,300 |
| Dec 19, 2025 | 607.60 | 614.90 | 606.20 | 608.30 | 608.30 | 0.98% | 53,789,000 |
| Dec 18, 2025 | 604.90 | 604.90 | 594.20 | 602.40 | 602.40 | -0.30% | 25,312,200 |
| Dec 17, 2025 | 595.80 | 605.70 | 593.10 | 604.20 | 604.20 | 1.55% | 30,946,500 |
| Dec 16, 2025 | 599.00 | 601.60 | 591.60 | 595.00 | 595.00 | -1.49% | 50,169,100 |
| Dec 15, 2025 | 625.10 | 627.00 | 600.50 | 604.00 | 604.00 | -4.43% | 59,814,900 |
| Dec 12, 2025 | 619.00 | 632.00 | 617.40 | 632.00 | 632.00 | 3.44% | 30,600,800 |
| Dec 11, 2025 | 620.00 | 621.40 | 611.00 | 611.00 | 611.00 | -1.44% | 16,797,100 |
| Dec 10, 2025 | 618.00 | 619.90 | 613.00 | 619.90 | 619.90 | -0.32% | 18,844,800 |
| Dec 9, 2025 | 624.00 | 627.80 | 617.90 | 621.90 | 621.90 | -0.96% | 14,426,100 |
| Dec 8, 2025 | 622.80 | 627.90 | 615.30 | 627.90 | 627.90 | 1.01% | 14,668,600 |
| Dec 5, 2025 | 624.70 | 624.90 | 618.10 | 621.60 | 621.60 | -0.70% | 13,162,200 |
| Dec 4, 2025 | 611.00 | 626.30 | 609.10 | 626.00 | 626.00 | 1.87% | 19,456,300 |
| Dec 3, 2025 | 628.30 | 629.60 | 614.30 | 614.50 | 614.50 | -1.84% | 15,044,400 |
| Dec 2, 2025 | 622.10 | 627.40 | 622.10 | 626.00 | 626.00 | 0.10% | 10,387,800 |
| Dec 1, 2025 | 632.40 | 632.90 | 621.00 | 625.40 | 625.40 | -1.03% | 14,470,800 |
| Nov 28, 2025 | 623.00 | 631.90 | 620.80 | 631.90 | 631.90 | 1.99% | 21,597,900 |
| Nov 27, 2025 | 620.00 | 625.70 | 616.10 | 619.60 | 619.60 | 0.58% | 16,231,200 |
| Nov 26, 2025 | 614.00 | 619.60 | 610.20 | 616.00 | 616.00 | -1.28% | 30,625,100 |
| Nov 25, 2025 | 627.20 | 630.00 | 620.00 | 624.00 | 624.00 | 0.16% | 17,573,500 |
| Nov 21, 2025 | 612.00 | 626.50 | 611.00 | 623.00 | 623.00 | 0.58% | 24,948,900 |
| Nov 20, 2025 | 611.90 | 624.80 | 609.60 | 619.40 | 619.40 | 1.57% | 16,469,900 |
| Nov 19, 2025 | 613.10 | 613.40 | 603.30 | 609.80 | 609.80 | -0.03% | 19,179,500 |
| Nov 18, 2025 | 620.00 | 627.00 | 610.00 | 610.00 | 610.00 | -1.60% | 17,639,100 |
| Nov 17, 2025 | 623.20 | 627.90 | 618.60 | 619.90 | 619.90 | -0.53% | 13,364,200 |
| Nov 14, 2025 | 610.00 | 624.00 | 604.30 | 623.20 | 623.20 | 1.35% | 19,375,000 |
| Nov 13, 2025 | 620.80 | 621.30 | 613.30 | 614.90 | 614.90 | -0.68% | 17,619,200 |
| Nov 12, 2025 | 610.00 | 619.40 | 606.00 | 619.10 | 619.10 | 1.83% | 20,047,200 |
| Nov 11, 2025 | 610.00 | 612.10 | 601.60 | 608.00 | 608.00 | -0.59% | 16,741,300 |
| Nov 10, 2025 | 613.80 | 618.40 | 605.90 | 611.60 | 611.60 | 0.31% | 18,033,400 |
| Nov 7, 2025 | 596.00 | 612.00 | 592.00 | 609.70 | 609.70 | 2.73% | 31,151,300 |
| Nov 6, 2025 | 598.10 | 605.70 | 580.20 | 593.50 | 593.50 | -3.28% | 56,015,300 |
| Nov 5, 2025 | 627.00 | 628.90 | 610.10 | 613.60 | 613.60 | -2.45% | 35,886,800 |
| Nov 4, 2025 | 635.90 | 636.00 | 624.20 | 629.00 | 629.00 | -1.15% | 22,270,300 |
| Oct 31, 2025 | 642.50 | 645.30 | 634.30 | 636.30 | 636.30 | -1.06% | 23,017,200 |
| Oct 30, 2025 | 636.30 | 643.30 | 633.00 | 643.10 | 643.10 | 1.05% | 49,042,700 |
| Oct 29, 2025 | 644.30 | 644.70 | 631.80 | 636.40 | 636.40 | -0.05% | 19,627,800 |
| Oct 28, 2025 | 645.00 | 654.70 | 634.10 | 636.70 | 636.70 | - | 27,572,100 |
| Oct 27, 2025 | 631.70 | 636.70 | 627.30 | 636.70 | 636.70 | 1.89% | 24,008,600 |
| Oct 24, 2025 | 619.00 | 625.50 | 617.40 | 624.90 | 624.90 | 1.08% | 16,727,900 |
| Oct 23, 2025 | 623.10 | 623.80 | 614.10 | 618.20 | 618.20 | -1.42% | 14,805,100 |
| Oct 22, 2025 | 610.00 | 629.60 | 608.60 | 627.10 | 627.10 | 2.03% | 30,998,000 |
| Oct 21, 2025 | 613.60 | 622.70 | 610.20 | 614.60 | 614.60 | 1.34% | 20,183,600 |
| Oct 20, 2025 | 605.50 | 610.50 | 602.20 | 606.50 | 606.50 | 0.80% | 16,551,100 |