Nippon Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	617.00	622.90	613.00	613.80	-	1.42%	12,167,200
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
Jan 9, 2026	635.80	647.30	635.50	645.60	645.60	2.07%	19,365,800
Jan 8, 2026	643.00	645.50	632.50	632.50	632.50	-2.60%	27,866,200
Jan 7, 2026	644.50	652.60	641.60	649.40	649.40	-0.09%	19,208,600
Jan 6, 2026	645.40	651.70	645.00	650.00	650.00	-0.11%	23,558,200
Jan 5, 2026	654.00	658.80	646.50	650.70	650.70	1.39%	24,674,200
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