Nippon Steel Corporation (TYO:5401)
Japan · Delayed Price · Currency is JPY 676.30
-1.40 (-0.21%)
Aug 14, 2026, 3:30 PM JST
Nippon Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 677.70 | 681.20 | 671.30 | 676.30 | 676.30 | -0.21% | 33,468,300 |
| Aug 13, 2026 | 688.00 | 694.10 | 677.70 | 677.70 | 677.70 | -1.91% | 43,268,600 |
| Aug 12, 2026 | 698.00 | 701.00 | 685.20 | 690.90 | 690.90 | 0.22% | 37,862,000 |
| Aug 10, 2026 | 697.00 | 698.00 | 685.80 | 689.40 | 689.40 | -1.16% | 41,130,600 |
| Aug 7, 2026 | 684.30 | 708.00 | 681.60 | 697.50 | 697.50 | 2.05% | 77,874,100 |
| Aug 6, 2026 | 665.00 | 685.30 | 663.50 | 683.50 | 683.50 | 1.71% | 53,136,500 |
| Aug 5, 2026 | 658.00 | 675.70 | 655.90 | 672.00 | 672.00 | 4.02% | 81,922,100 |
| Aug 4, 2026 | 647.60 | 656.60 | 642.50 | 646.00 | 646.00 | -0.15% | 39,849,600 |
| Aug 3, 2026 | 645.00 | 647.00 | 628.20 | 647.00 | 647.00 | -0.40% | 44,246,400 |
| Jul 31, 2026 | 645.00 | 661.40 | 642.70 | 649.60 | 649.60 | -1.58% | 46,837,400 |
| Jul 30, 2026 | 657.10 | 666.40 | 648.70 | 660.00 | 660.00 | -1.90% | 53,982,100 |
| Jul 29, 2026 | 650.00 | 672.80 | 645.60 | 672.80 | 672.80 | 2.87% | 91,249,500 |
| Jul 28, 2026 | 646.00 | 656.90 | 641.00 | 654.00 | 654.00 | 2.68% | 89,226,600 |
| Jul 27, 2026 | 624.00 | 636.90 | 622.90 | 636.90 | 636.90 | 3.24% | 50,639,100 |
| Jul 24, 2026 | 604.70 | 620.60 | 601.20 | 616.90 | 616.90 | 1.50% | 58,130,400 |
| Jul 23, 2026 | 603.80 | 610.80 | 598.30 | 607.80 | 607.80 | 1.47% | 43,422,300 |
| Jul 22, 2026 | 593.90 | 603.40 | 590.90 | 599.00 | 599.00 | 0.07% | 38,651,100 |
| Jul 21, 2026 | 587.40 | 598.60 | 586.30 | 598.60 | 598.60 | 2.22% | 43,134,100 |
| Jul 17, 2026 | 580.20 | 587.90 | 579.40 | 585.60 | 585.60 | 0.93% | 42,824,000 |
| Jul 16, 2026 | 573.10 | 581.80 | 571.10 | 580.20 | 580.20 | 1.03% | 28,666,200 |
| Jul 15, 2026 | 572.90 | 576.60 | 569.50 | 574.30 | 574.30 | 1.18% | 31,939,800 |
| Jul 14, 2026 | 559.70 | 569.00 | 559.30 | 567.60 | 567.60 | 1.36% | 33,837,800 |
| Jul 13, 2026 | 560.00 | 561.00 | 553.10 | 560.00 | 560.00 | 1.78% | 26,236,400 |
| Jul 10, 2026 | 555.50 | 556.90 | 549.90 | 550.20 | 550.20 | -1.04% | 25,181,800 |
| Jul 9, 2026 | 555.00 | 557.60 | 552.10 | 556.00 | 556.00 | - | 19,003,000 |
| Jul 8, 2026 | 559.60 | 560.40 | 554.20 | 556.00 | 556.00 | -0.77% | 23,729,000 |
| Jul 7, 2026 | 562.80 | 562.90 | 555.60 | 560.30 | 560.30 | 0.23% | 27,470,900 |
| Jul 6, 2026 | 554.00 | 564.70 | 552.30 | 559.00 | 559.00 | 1.97% | 25,485,200 |
| Jul 3, 2026 | 551.80 | 553.60 | 546.90 | 548.20 | 548.20 | 1.14% | 25,990,400 |
| Jul 2, 2026 | 531.00 | 542.60 | 530.50 | 542.00 | 542.00 | 2.07% | 35,748,000 |
| Jul 1, 2026 | 540.00 | 541.70 | 531.00 | 531.00 | 531.00 | -0.95% | 29,551,100 |
| Jun 30, 2026 | 545.70 | 545.70 | 536.10 | 536.10 | 536.10 | -1.83% | 38,459,000 |
| Jun 29, 2026 | 545.00 | 548.60 | 541.60 | 546.10 | 546.10 | 0.52% | 33,114,700 |
| Jun 26, 2026 | 545.00 | 546.00 | 539.50 | 543.30 | 543.30 | -0.68% | 24,184,200 |
| Jun 25, 2026 | 549.70 | 551.80 | 545.30 | 547.00 | 547.00 | -0.04% | 23,683,100 |
| Jun 24, 2026 | 550.00 | 552.50 | 544.60 | 547.20 | 547.20 | -0.69% | 23,841,500 |
| Jun 23, 2026 | 561.60 | 561.60 | 550.10 | 551.00 | 551.00 | -2.01% | 25,552,800 |
| Jun 22, 2026 | 566.20 | 573.70 | 558.00 | 562.30 | 562.30 | 0.45% | 24,865,600 |
| Jun 19, 2026 | 567.10 | 567.20 | 558.00 | 559.80 | 559.80 | -0.99% | 24,951,000 |
| Jun 18, 2026 | 561.60 | 567.30 | 558.30 | 565.40 | 565.40 | 1.42% | 22,412,800 |
| Jun 17, 2026 | 566.00 | 566.30 | 556.60 | 557.50 | 557.50 | -1.50% | 23,078,200 |
| Jun 16, 2026 | 571.90 | 574.20 | 564.50 | 566.00 | 566.00 | -1.43% | 21,855,000 |
| 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 |