Nippon Steel Corporation (TYO:5401)
Japan · Delayed Price · Currency is JPY 614.00
-10.20 (-1.63%)
Oct 8, 2025, 3:30 PM JST
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 624.60 | 629.90 | 622.10 | 622.80 | - | -0.22% | 4,410,500 |
| 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 |
| Aug 14, 2025 | 600.00 | 601.60 | 593.70 | 597.20 | 540.43 | -0.50% | 23,661,500 |
| Aug 13, 2025 | 600.00 | 605.60 | 598.00 | 600.20 | 543.14 | 0.54% | 25,884,000 |
| Aug 12, 2025 | 587.00 | 600.40 | 584.50 | 597.00 | 540.25 | - | 39,176,000 |
| Aug 8, 2025 | 587.90 | 598.00 | 586.60 | 597.00 | 540.25 | 1.63% | 34,765,000 |
| Aug 7, 2025 | 582.00 | 589.10 | 580.90 | 587.40 | 531.56 | 0.96% | 19,386,000 |
| Aug 6, 2025 | 574.70 | 583.40 | 573.70 | 581.80 | 526.49 | 1.68% | 26,573,000 |
| Aug 5, 2025 | 574.90 | 576.70 | 569.60 | 572.20 | 517.81 | -0.57% | 27,759,500 |
| Aug 4, 2025 | 570.00 | 576.30 | 564.20 | 575.50 | 520.79 | -1.89% | 53,070,000 |
| Aug 1, 2025 | 586.00 | 592.80 | 584.40 | 586.60 | 530.84 | 0.46% | 23,387,000 |
| Jul 31, 2025 | 583.80 | 591.40 | 581.70 | 583.90 | 528.39 | 0.43% | 24,185,000 |
| Jul 30, 2025 | 580.00 | 582.60 | 576.90 | 581.40 | 526.13 | 0.31% | 13,623,500 |
| Jul 29, 2025 | 578.80 | 580.60 | 576.40 | 579.60 | 524.50 | -0.65% | 14,682,000 |
| Jul 28, 2025 | 578.80 | 585.10 | 576.80 | 583.40 | 527.94 | -0.48% | 20,986,000 |