Nippon Steel Corporation (TYO:5401)
Japan · Delayed Price · Currency is JPY 3,254.00
-56.00 (-1.69%)
Sep 17, 2025, 3:30 PM JST
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3,295.00 | 3,296.00 | 3,248.00 | 3,254.00 | 3,254.00 | -1.69% | 4,074,800 |
| Sep 16, 2025 | 3,325.00 | 3,339.00 | 3,306.00 | 3,310.00 | 3,310.00 | 0.30% | 2,766,400 |
| Sep 12, 2025 | 3,305.00 | 3,324.00 | 3,300.00 | 3,300.00 | 3,300.00 | -0.12% | 3,284,700 |
| Sep 11, 2025 | 3,313.00 | 3,325.00 | 3,286.00 | 3,304.00 | 3,304.00 | 0.06% | 3,187,100 |
| Sep 10, 2025 | 3,313.00 | 3,340.00 | 3,294.00 | 3,302.00 | 3,302.00 | -1.11% | 4,468,000 |
| Sep 9, 2025 | 3,443.00 | 3,443.00 | 3,330.00 | 3,339.00 | 3,339.00 | -3.02% | 7,310,800 |
| Sep 8, 2025 | 3,403.00 | 3,450.00 | 3,396.00 | 3,443.00 | 3,443.00 | 1.65% | 6,587,900 |
| Sep 5, 2025 | 3,339.00 | 3,400.00 | 3,335.00 | 3,387.00 | 3,387.00 | 2.79% | 8,319,000 |
| Sep 4, 2025 | 3,221.00 | 3,302.00 | 3,216.00 | 3,295.00 | 3,295.00 | 2.27% | 6,707,000 |
| Sep 3, 2025 | 3,212.00 | 3,264.00 | 3,209.00 | 3,222.00 | 3,222.00 | 0.44% | 8,572,800 |
| Sep 2, 2025 | 3,166.00 | 3,226.00 | 3,155.00 | 3,208.00 | 3,208.00 | 2.04% | 5,121,400 |
| Sep 1, 2025 | 3,121.00 | 3,144.00 | 3,094.00 | 3,144.00 | 3,144.00 | 0.93% | 3,369,800 |
| Aug 29, 2025 | 3,100.00 | 3,115.00 | 3,086.00 | 3,115.00 | 3,115.00 | -0.16% | 4,557,600 |
| Aug 28, 2025 | 3,134.00 | 3,140.00 | 3,101.00 | 3,120.00 | 3,120.00 | -0.19% | 4,103,200 |
| Aug 27, 2025 | 3,129.00 | 3,130.00 | 3,103.00 | 3,126.00 | 3,126.00 | 0.64% | 3,804,600 |
| Aug 26, 2025 | 3,118.00 | 3,118.00 | 3,081.00 | 3,106.00 | 3,106.00 | -0.16% | 5,951,900 |
| Aug 25, 2025 | 3,120.00 | 3,149.00 | 3,111.00 | 3,111.00 | 3,111.00 | 0.74% | 4,343,500 |
| Aug 22, 2025 | 3,122.00 | 3,137.00 | 3,073.00 | 3,088.00 | 3,088.00 | 0.13% | 6,195,300 |
| Aug 21, 2025 | 3,069.00 | 3,088.00 | 3,056.00 | 3,084.00 | 3,084.00 | 1.35% | 5,009,800 |
| Aug 20, 2025 | 3,039.00 | 3,062.00 | 3,023.00 | 3,043.00 | 3,043.00 | 0.76% | 4,959,700 |
| Aug 19, 2025 | 3,015.00 | 3,035.00 | 3,001.00 | 3,020.00 | 3,020.00 | 0.77% | 4,373,800 |
| Aug 18, 2025 | 3,020.00 | 3,024.00 | 2,997.00 | 2,997.00 | 2,997.00 | -0.56% | 3,106,600 |
| Aug 15, 2025 | 2,969.00 | 3,014.00 | 2,954.50 | 3,014.00 | 3,014.00 | 0.94% | 5,248,000 |
| Aug 14, 2025 | 3,000.00 | 3,008.00 | 2,968.50 | 2,986.00 | 2,986.00 | -0.50% | 4,732,300 |
| Aug 13, 2025 | 3,000.00 | 3,028.00 | 2,990.00 | 3,001.00 | 3,001.00 | 0.54% | 5,176,800 |
| Aug 12, 2025 | 2,935.00 | 3,002.00 | 2,922.50 | 2,985.00 | 2,985.00 | - | 7,835,200 |
| Aug 8, 2025 | 2,939.50 | 2,990.00 | 2,933.00 | 2,985.00 | 2,985.00 | 1.63% | 6,953,000 |
| Aug 7, 2025 | 2,910.00 | 2,945.50 | 2,904.50 | 2,937.00 | 2,937.00 | 0.96% | 3,877,200 |
| Aug 6, 2025 | 2,873.50 | 2,917.00 | 2,868.50 | 2,909.00 | 2,909.00 | 1.68% | 5,314,600 |
| Aug 5, 2025 | 2,874.50 | 2,883.50 | 2,848.00 | 2,861.00 | 2,861.00 | -0.57% | 5,551,900 |
| Aug 4, 2025 | 2,850.00 | 2,881.50 | 2,821.00 | 2,877.50 | 2,877.50 | -1.89% | 10,614,000 |
| Aug 1, 2025 | 2,930.00 | 2,964.00 | 2,922.00 | 2,933.00 | 2,933.00 | 0.46% | 4,677,400 |
| Jul 31, 2025 | 2,919.00 | 2,957.00 | 2,908.50 | 2,919.50 | 2,919.50 | 0.43% | 4,837,000 |
| Jul 30, 2025 | 2,900.00 | 2,913.00 | 2,884.50 | 2,907.00 | 2,907.00 | 0.31% | 2,724,700 |
| Jul 29, 2025 | 2,894.00 | 2,903.00 | 2,882.00 | 2,898.00 | 2,898.00 | -0.65% | 2,936,400 |
| Jul 28, 2025 | 2,894.00 | 2,925.50 | 2,884.00 | 2,917.00 | 2,917.00 | -0.48% | 4,197,200 |
| Jul 25, 2025 | 2,949.50 | 2,960.00 | 2,918.00 | 2,931.00 | 2,931.00 | -1.97% | 4,688,200 |
| Jul 24, 2025 | 2,967.00 | 3,006.00 | 2,959.00 | 2,990.00 | 2,990.00 | 1.53% | 6,784,600 |
| Jul 23, 2025 | 2,950.00 | 2,966.50 | 2,892.50 | 2,945.00 | 2,945.00 | 2.68% | 12,009,200 |
| Jul 22, 2025 | 2,820.50 | 2,868.00 | 2,784.00 | 2,868.00 | 2,868.00 | 3.69% | 8,773,800 |
| Jul 18, 2025 | 2,797.00 | 2,797.00 | 2,764.00 | 2,766.00 | 2,766.00 | -1.14% | 4,200,500 |
| Jul 17, 2025 | 2,799.50 | 2,811.00 | 2,784.00 | 2,798.00 | 2,798.00 | -0.87% | 3,344,200 |
| Jul 16, 2025 | 2,829.00 | 2,860.00 | 2,821.00 | 2,822.50 | 2,822.50 | -0.35% | 3,717,900 |
| Jul 15, 2025 | 2,843.50 | 2,856.00 | 2,820.50 | 2,832.50 | 2,832.50 | -0.39% | 3,151,000 |
| Jul 14, 2025 | 2,853.00 | 2,858.50 | 2,819.50 | 2,843.50 | 2,843.50 | -0.39% | 2,926,100 |
| Jul 11, 2025 | 2,815.00 | 2,867.00 | 2,813.50 | 2,854.50 | 2,854.50 | 1.96% | 5,478,600 |
| Jul 10, 2025 | 2,785.00 | 2,799.50 | 2,772.50 | 2,799.50 | 2,799.50 | 0.56% | 3,966,200 |
| Jul 9, 2025 | 2,766.50 | 2,832.00 | 2,761.50 | 2,784.00 | 2,784.00 | 0.83% | 4,905,300 |
| Jul 8, 2025 | 2,720.00 | 2,771.50 | 2,719.50 | 2,761.00 | 2,761.00 | 0.91% | 4,516,700 |
| Jul 7, 2025 | 2,770.00 | 2,772.00 | 2,728.00 | 2,736.00 | 2,736.00 | -1.60% | 4,182,700 |