Nippon Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	571.90	574.20	569.20	573.00	-	-0.21%	5,037,800
Jun 15, 2026	560.00	575.50	556.40	574.20	574.20	4.10%	37,239,700
Jun 12, 2026	543.30	554.40	540.10	551.60	551.60	3.10%	35,530,200
Jun 11, 2026	537.40	538.00	531.10	535.00	535.00	-1.35%	30,230,800
Jun 10, 2026	543.40	543.40	535.40	542.30	542.30	0.28%	23,320,500
Jun 9, 2026	546.70	549.50	538.20	540.80	540.80	0.37%	25,736,400
Jun 8, 2026	540.40	544.80	533.30	538.80	538.80	-1.50%	36,773,100
Jun 5, 2026	547.50	551.40	543.50	547.00	547.00	1.20%	21,297,800
Jun 4, 2026	544.70	545.00	537.90	540.50	540.50	-1.13%	25,638,500
Jun 3, 2026	539.50	550.50	538.10	546.70	546.70	1.88%	27,280,200
Jun 2, 2026	540.00	544.80	536.40	536.60	536.60	-2.37%	46,353,800
Jun 1, 2026	566.70	567.20	541.70	549.60	549.60	-3.00%	50,529,400
May 29, 2026	567.40	575.80	565.00	566.60	566.60	0.53%	50,632,500
May 28, 2026	567.00	567.30	559.60	563.60	563.60	0.07%	26,020,600
May 27, 2026	557.90	567.80	556.40	563.20	563.20	1.02%	26,864,800
May 26, 2026	558.00	559.10	554.50	557.50	557.50	0.23%	16,245,000
May 25, 2026	555.80	560.60	550.40	556.20	556.20	0.49%	29,250,200
May 22, 2026	549.00	556.20	547.30	553.50	553.50	1.37%	21,985,700
May 21, 2026	545.80	548.80	542.50	546.00	546.00	0.98%	28,759,200
May 20, 2026	550.00	550.00	539.00	540.70	540.70	-1.69%	40,808,400
May 19, 2026	553.00	553.30	547.30	550.00	550.00	0.18%	32,513,200
May 18, 2026	560.00	560.20	548.80	549.00	549.00	-1.95%	32,786,700
May 15, 2026	552.50	562.80	550.20	559.90	559.90	0.67%	37,792,300
May 14, 2026	569.20	570.80	553.40	556.20	556.20	-0.57%	54,796,900
May 13, 2026	560.00	560.90	555.20	559.40	559.40	-	34,062,700
May 12, 2026	560.00	560.90	553.40	559.40	559.40	-0.30%	36,770,900
May 11, 2026	568.00	569.70	559.80	561.10	561.10	-1.72%	47,352,200
May 8, 2026	579.70	580.00	568.10	570.90	570.90	-2.03%	36,330,900
May 7, 2026	577.80	583.30	577.70	582.70	582.70	1.89%	39,379,900
May 1, 2026	569.00	572.70	566.30	571.90	571.90	-0.07%	24,588,800
Apr 30, 2026	573.50	576.50	570.70	572.30	572.30	-0.95%	27,367,000
Apr 28, 2026	575.20	579.10	571.10	577.80	577.80	1.55%	26,538,800
Apr 27, 2026	575.00	580.00	568.60	569.00	569.00	-0.72%	29,570,100
Apr 24, 2026	578.60	581.30	571.30	573.10	573.10	-1.21%	28,096,800
Apr 23, 2026	589.00	590.20	577.60	580.10	580.10	-1.28%	24,893,900
Apr 22, 2026	593.20	593.30	586.80	587.60	587.60	-0.94%	18,514,900
Apr 21, 2026	597.50	598.40	592.20	593.20	593.20	-1.10%	17,409,500
Apr 20, 2026	597.50	599.80	595.50	599.80	599.80	0.81%	19,779,100
Apr 17, 2026	595.30	596.90	590.60	595.00	595.00	-0.50%	18,544,700
Apr 16, 2026	597.80	600.20	594.80	598.00	598.00	-	18,976,400
Apr 15, 2026	595.90	600.90	595.10	598.00	598.00	0.50%	20,939,500
Apr 14, 2026	599.00	601.90	592.00	595.00	595.00	-0.13%	18,859,800
Apr 13, 2026	599.00	600.50	592.80	595.80	595.80	-0.73%	15,154,700
Apr 10, 2026	603.40	606.30	597.30	600.20	600.20	-0.53%	20,245,900
Apr 9, 2026	605.00	605.90	597.80	603.40	603.40	0.57%	25,366,800
Apr 8, 2026	595.00	602.70	591.90	600.00	600.00	2.39%	36,952,500
Apr 7, 2026	587.00	592.10	585.40	586.00	586.00	-0.12%	13,411,900
Apr 6, 2026	585.00	590.80	581.60	586.70	586.70	0.29%	14,989,800
Apr 3, 2026	586.10	591.50	584.50	585.00	585.00	0.17%	15,472,400
Apr 2, 2026	589.80	597.40	581.50	584.00	584.00	-1.35%	26,219,900