Skip to main content
logo
Nippon Steel Corporation (TYO:5401)
Japan flag Japan · Delayed Price · Currency is JPY
3,120.00
-6.00 (-0.19%)
Aug 28, 2025, 3:30 PM JST

Nippon Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,134.003,140.003,101.003,120.003,120.00-0.19%4,103,200
Aug 27, 20253,129.003,130.003,103.003,126.003,126.000.64%3,804,600
Aug 26, 20253,118.003,118.003,081.003,106.003,106.00-0.16%5,951,900
Aug 25, 20253,120.003,149.003,111.003,111.003,111.000.74%4,343,500
Aug 22, 20253,122.003,137.003,073.003,088.003,088.000.13%6,195,300
Aug 21, 20253,069.003,088.003,056.003,084.003,084.001.35%5,009,800
Aug 20, 20253,039.003,062.003,023.003,043.003,043.000.76%4,959,700
Aug 19, 20253,015.003,035.003,001.003,020.003,020.000.77%4,373,800
Aug 18, 20253,020.003,024.002,997.002,997.002,997.00-0.56%3,106,600
Aug 15, 20252,969.003,014.002,954.503,014.003,014.000.94%5,248,000
Aug 14, 20253,000.003,008.002,968.502,986.002,986.00-0.50%4,732,300
Aug 13, 20253,000.003,028.002,990.003,001.003,001.000.54%5,176,800
Aug 12, 20252,935.003,002.002,922.502,985.002,985.00-7,835,200
Aug 8, 20252,939.502,990.002,933.002,985.002,985.001.63%6,953,000
Aug 7, 20252,910.002,945.502,904.502,937.002,937.000.96%3,877,200
Aug 6, 20252,873.502,917.002,868.502,909.002,909.001.68%5,314,600
Aug 5, 20252,874.502,883.502,848.002,861.002,861.00-0.57%5,551,900
Aug 4, 20252,850.002,881.502,821.002,877.502,877.50-1.89%10,614,000
Aug 1, 20252,930.002,964.002,922.002,933.002,933.000.46%4,677,400
Jul 31, 20252,919.002,957.002,908.502,919.502,919.500.43%4,837,000
Jul 30, 20252,900.002,913.002,884.502,907.002,907.000.31%2,724,700
Jul 29, 20252,894.002,903.002,882.002,898.002,898.00-0.65%2,936,400
Jul 28, 20252,894.002,925.502,884.002,917.002,917.00-0.48%4,197,200
Jul 25, 20252,949.502,960.002,918.002,931.002,931.00-1.97%4,688,200
Jul 24, 20252,967.003,006.002,959.002,990.002,990.001.53%6,784,600
Jul 23, 20252,950.002,966.502,892.502,945.002,945.002.68%12,009,200
Jul 22, 20252,820.502,868.002,784.002,868.002,868.003.69%8,773,800
Jul 18, 20252,797.002,797.002,764.002,766.002,766.00-1.14%4,200,500
Jul 17, 20252,799.502,811.002,784.002,798.002,798.00-0.87%3,344,200
Jul 16, 20252,829.002,860.002,821.002,822.502,822.50-0.35%3,717,900
Jul 15, 20252,843.502,856.002,820.502,832.502,832.50-0.39%3,151,000
Jul 14, 20252,853.002,858.502,819.502,843.502,843.50-0.39%2,926,100
Jul 11, 20252,815.002,867.002,813.502,854.502,854.501.96%5,478,600
Jul 10, 20252,785.002,799.502,772.502,799.502,799.500.56%3,966,200
Jul 9, 20252,766.502,832.002,761.502,784.002,784.000.83%4,905,300
Jul 8, 20252,720.002,771.502,719.502,761.002,761.000.91%4,516,700
Jul 7, 20252,770.002,772.002,728.002,736.002,736.00-1.60%4,182,700
Jul 4, 20252,869.002,869.502,776.002,780.502,780.50-2.44%7,163,400
Jul 3, 20252,773.002,875.502,756.502,850.002,850.004.36%13,295,500
Jul 2, 20252,714.002,739.002,702.502,731.002,731.000.63%3,965,000
Jul 1, 20252,715.002,720.002,689.002,714.002,714.00-0.70%4,878,800
Jun 30, 20252,735.002,754.002,724.502,733.002,733.000.33%4,442,200
Jun 27, 20252,708.002,739.502,697.502,724.002,724.001.17%5,936,300
Jun 26, 20252,683.002,698.502,663.002,692.502,692.50-0.20%6,535,500
Jun 25, 20252,718.002,722.502,678.002,698.002,698.00-0.28%4,653,800
Jun 24, 20252,678.502,705.502,676.002,705.502,705.501.22%4,887,000
Jun 23, 20252,702.002,714.002,662.002,673.002,673.00-2.18%7,450,000
Jun 20, 20252,770.002,774.002,732.502,732.502,732.50-1.21%13,118,700
Jun 19, 20252,770.002,844.002,684.002,766.002,766.002.26%31,928,700
Jun 18, 20252,701.502,713.502,675.002,705.002,705.00-2.42%15,257,900