Skip to main content
logo
Nippon Steel Corporation (TYO:5401)
Japan flag Japan · Delayed Price · Currency is JPY
2,933.00
+13.50 (0.46%)
Aug 1, 2025, 3:30 PM JST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,930.002,961.502,922.002,952.00-1.11%5,183,200
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
Jun 17, 20252,849.502,850.002,768.502,772.002,772.00-3.50%12,848,400
Jun 16, 20252,970.002,970.002,856.002,872.502,872.501.54%12,038,200
Jun 13, 20252,855.002,864.002,821.502,829.002,829.00-1.48%4,316,800
Jun 12, 20252,878.502,885.002,855.002,871.502,871.50-0.93%3,513,300
Jun 11, 20252,877.002,898.502,870.002,898.502,898.500.71%3,092,700
Jun 10, 20252,871.002,893.002,861.502,878.002,878.000.07%2,508,700
Jun 9, 20252,900.002,912.502,870.002,876.002,876.00-0.83%3,355,500
Jun 6, 20252,865.502,906.002,855.002,900.002,900.001.68%4,155,200
Jun 5, 20252,859.002,863.502,842.002,852.002,852.00-0.90%3,606,300
Jun 4, 20252,869.002,887.002,846.002,878.002,878.000.24%3,597,600
Jun 3, 20252,851.002,875.502,834.002,871.002,871.000.28%4,463,100
Jun 2, 20252,943.502,984.502,855.502,863.002,863.00-1.55%9,801,100
May 30, 20252,889.502,914.002,871.502,908.002,908.000.68%6,784,700
May 29, 20252,862.502,907.002,855.002,888.502,888.500.75%5,461,500
May 28, 20252,904.002,908.502,867.002,867.002,867.00-1.46%6,575,300
May 27, 20252,900.502,915.002,884.002,909.502,909.50-0.70%6,044,000
May 26, 20253,000.003,081.002,890.002,930.002,930.002.13%27,694,500
May 23, 20252,848.502,891.002,848.002,869.002,869.000.74%3,061,000