Nippon Steel Corporation (TYO:5401)
Japan · Delayed Price · Currency is JPY 609.80
-0.20 (-0.03%)
Nov 19, 2025, 3:30 PM JST
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 597.80 | 605.90 | 596.00 | 601.70 | 601.70 | -0.18% | 15,452,600 |
| Oct 16, 2025 | 608.30 | 612.30 | 599.70 | 602.80 | 602.80 | -0.97% | 17,901,600 |
| Oct 15, 2025 | 607.00 | 611.90 | 606.00 | 608.70 | 608.70 | 1.10% | 20,785,100 |
| Oct 14, 2025 | 595.00 | 609.90 | 592.60 | 602.10 | 602.10 | 0.43% | 24,037,000 |
| Oct 10, 2025 | 614.00 | 614.70 | 598.00 | 599.50 | 599.50 | -3.86% | 25,462,300 |
| Oct 9, 2025 | 610.00 | 623.60 | 607.60 | 623.60 | 623.60 | 1.56% | 19,888,300 |
| Oct 8, 2025 | 624.60 | 629.90 | 612.00 | 614.00 | 614.00 | -1.63% | 24,486,700 |
| Oct 7, 2025 | 620.00 | 631.00 | 619.80 | 624.20 | 624.20 | 2.72% | 24,471,600 |
| Oct 6, 2025 | 624.80 | 626.90 | 607.70 | 607.70 | 607.70 | 0.33% | 24,071,500 |
| Oct 3, 2025 | 600.00 | 608.00 | 599.60 | 605.70 | 605.70 | 0.56% | 13,273,900 |
| Oct 2, 2025 | 600.00 | 606.00 | 593.40 | 602.30 | 602.30 | 0.30% | 21,315,600 |
| Oct 1, 2025 | 603.70 | 608.10 | 595.30 | 600.50 | 600.50 | -1.48% | 24,923,700 |
| Sep 30, 2025 | 622.30 | 631.30 | 603.00 | 609.50 | 609.50 | -1.69% | 25,614,100 |
| Sep 29, 2025 | 625.00 | 626.80 | 615.00 | 620.00 | 620.00 | -1.77% | 19,382,200 |
| Sep 26, 2025 | 637.20 | 639.60 | 630.40 | 631.20 | 619.20 | -0.06% | 31,964,500 |
| Sep 25, 2025 | 640.00 | 640.60 | 631.00 | 631.60 | 619.59 | -1.99% | 37,303,500 |
| Sep 24, 2025 | 639.00 | 645.60 | 636.40 | 644.40 | 632.15 | 1.26% | 18,453,500 |
| Sep 22, 2025 | 636.60 | 643.40 | 633.40 | 636.40 | 624.30 | -1.30% | 19,112,500 |
| Sep 19, 2025 | 646.00 | 648.40 | 640.60 | 644.80 | 632.54 | - | 30,783,500 |
| Sep 18, 2025 | 650.00 | 650.00 | 642.60 | 644.80 | 632.54 | -0.92% | 23,200,000 |
| Sep 17, 2025 | 659.00 | 659.20 | 649.60 | 650.80 | 638.43 | -1.69% | 20,374,000 |
| Sep 16, 2025 | 665.00 | 667.80 | 661.20 | 662.00 | 649.41 | 0.30% | 13,832,000 |
| Sep 12, 2025 | 661.00 | 664.80 | 660.00 | 660.00 | 647.45 | -0.12% | 16,423,500 |
| Sep 11, 2025 | 662.60 | 665.00 | 657.20 | 660.80 | 648.24 | 0.06% | 15,935,500 |
| Sep 10, 2025 | 662.60 | 668.00 | 658.80 | 660.40 | 647.84 | -1.11% | 22,340,000 |
| Sep 9, 2025 | 688.60 | 688.60 | 666.00 | 667.80 | 655.10 | -3.02% | 36,554,000 |
| Sep 8, 2025 | 680.60 | 690.00 | 679.20 | 688.60 | 675.51 | 1.65% | 32,939,500 |
| Sep 5, 2025 | 667.80 | 680.00 | 667.00 | 677.40 | 664.52 | 2.79% | 41,595,000 |