Nippon Steel Corporation (TYO:5401)
Japan · Delayed Price · Currency is JPY 557.50
+1.30 (0.23%)
May 26, 2026, 3:30 PM JST
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 555.80 | 559.30 | 550.40 | 557.30 | - | 0.69% | 17,887,800 |
| 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 |
| Apr 1, 2026 | 588.00 | 592.00 | 581.90 | 592.00 | 592.00 | 2.80% | 23,792,900 |
| Mar 31, 2026 | 573.00 | 584.20 | 572.30 | 575.90 | 575.90 | 0.21% | 28,777,500 |
| Mar 30, 2026 | 578.00 | 579.00 | 571.50 | 574.70 | 574.70 | -1.78% | 39,730,500 |
| Mar 27, 2026 | 596.90 | 601.70 | 594.10 | 597.10 | 585.10 | 0.18% | 33,798,100 |
| Mar 26, 2026 | 596.20 | 601.70 | 590.30 | 596.00 | 584.02 | 0.24% | 24,843,000 |
| Mar 25, 2026 | 598.20 | 599.60 | 593.70 | 594.60 | 582.65 | 0.78% | 25,020,100 |
| Mar 24, 2026 | 597.50 | 597.70 | 586.00 | 590.00 | 578.14 | 0.92% | 24,507,800 |
| Mar 23, 2026 | 588.10 | 588.50 | 578.60 | 584.60 | 572.85 | -1.37% | 35,866,800 |
| Mar 19, 2026 | 597.00 | 603.30 | 592.70 | 592.70 | 580.79 | -2.36% | 37,972,200 |
| Mar 18, 2026 | 600.00 | 607.40 | 598.10 | 607.00 | 594.80 | 2.45% | 30,161,200 |
| Mar 17, 2026 | 591.20 | 597.50 | 588.40 | 592.50 | 580.59 | 1.68% | 19,428,300 |
| Mar 16, 2026 | 590.50 | 591.80 | 582.70 | 582.70 | 570.99 | -1.77% | 36,475,500 |
| Mar 13, 2026 | 590.20 | 601.20 | 590.20 | 593.20 | 581.28 | -1.48% | 31,649,100 |
| Mar 12, 2026 | 602.60 | 604.60 | 597.60 | 602.10 | 590.00 | -1.50% | 36,561,700 |
| Mar 11, 2026 | 610.00 | 618.90 | 607.70 | 611.30 | 599.01 | 1.88% | 36,054,600 |
| Mar 10, 2026 | 596.10 | 602.70 | 592.00 | 600.00 | 587.94 | 1.59% | 32,541,100 |