Nippon Steel Corporation (TYO:5401)
Japan · Delayed Price · Currency is JPY 639.20
+2.50 (0.39%)
Oct 29, 2025, 12:45 PM JST
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 571.20 | -0.06% | 159,822,500 |
| Sep 25, 2025 | 640.00 | 640.60 | 631.00 | 631.60 | 571.56 | -1.99% | 186,517,500 |
| Sep 24, 2025 | 639.00 | 645.60 | 636.40 | 644.40 | 583.14 | 1.26% | 92,267,500 |
| Sep 22, 2025 | 636.60 | 643.40 | 633.40 | 636.40 | 575.90 | -1.30% | 95,562,500 |
| Sep 19, 2025 | 646.00 | 648.40 | 640.60 | 644.80 | 583.51 | - | 153,917,500 |
| Sep 18, 2025 | 650.00 | 650.00 | 642.60 | 644.80 | 583.51 | -0.92% | 116,000,000 |
| Sep 17, 2025 | 659.00 | 659.20 | 649.60 | 650.80 | 588.93 | -1.69% | 101,870,000 |
| Sep 16, 2025 | 665.00 | 667.80 | 661.20 | 662.00 | 599.07 | 0.30% | 69,160,000 |
| Sep 12, 2025 | 661.00 | 664.80 | 660.00 | 660.00 | 597.26 | -0.12% | 82,117,500 |
| Sep 11, 2025 | 662.60 | 665.00 | 657.20 | 660.80 | 597.98 | 0.06% | 79,677,500 |
| Sep 10, 2025 | 662.60 | 668.00 | 658.80 | 660.40 | 597.62 | -1.11% | 111,700,000 |
| Sep 9, 2025 | 688.60 | 688.60 | 666.00 | 667.80 | 604.32 | -3.02% | 182,770,000 |
| Sep 8, 2025 | 680.60 | 690.00 | 679.20 | 688.60 | 623.14 | 1.65% | 164,697,500 |
| Sep 5, 2025 | 667.80 | 680.00 | 667.00 | 677.40 | 613.01 | 2.79% | 207,975,000 |
| Sep 4, 2025 | 644.20 | 660.40 | 643.20 | 659.00 | 596.36 | 2.27% | 167,675,000 |
| Sep 3, 2025 | 642.40 | 652.80 | 641.80 | 644.40 | 583.14 | 0.44% | 214,320,000 |
| Sep 2, 2025 | 633.20 | 645.20 | 631.00 | 641.60 | 580.61 | 2.04% | 128,035,000 |
| Sep 1, 2025 | 624.20 | 628.80 | 618.80 | 628.80 | 569.03 | 0.93% | 84,245,000 |
| Aug 29, 2025 | 620.00 | 623.00 | 617.20 | 623.00 | 563.78 | -0.16% | 113,940,000 |
| Aug 28, 2025 | 626.80 | 628.00 | 620.20 | 624.00 | 564.68 | -0.19% | 20,516,000 |
| Aug 27, 2025 | 625.80 | 626.00 | 620.60 | 625.20 | 565.77 | 0.64% | 19,023,000 |
| Aug 26, 2025 | 623.60 | 623.60 | 616.20 | 621.20 | 562.15 | -0.16% | 29,759,500 |
| Aug 25, 2025 | 624.00 | 629.80 | 622.20 | 622.20 | 563.05 | 0.74% | 21,717,500 |
| Aug 22, 2025 | 624.40 | 627.40 | 614.60 | 617.60 | 558.89 | 0.13% | 30,976,500 |
| Aug 21, 2025 | 613.80 | 617.60 | 611.20 | 616.80 | 558.17 | 1.35% | 25,049,000 |
| Aug 20, 2025 | 607.80 | 612.40 | 604.60 | 608.60 | 550.75 | 0.76% | 24,798,500 |
| Aug 19, 2025 | 603.00 | 607.00 | 600.20 | 604.00 | 546.58 | 0.77% | 21,869,000 |
| Aug 18, 2025 | 604.00 | 604.80 | 599.40 | 599.40 | 542.42 | -0.56% | 15,533,000 |
| Aug 15, 2025 | 593.80 | 602.80 | 590.90 | 602.80 | 545.50 | 0.94% | 26,240,000 |