Nippon Steel Corporation (TYO:5401)
Japan · Delayed Price · Currency is JPY 641.00
-8.40 (-1.29%)
Oct 15, 2026, 3:30 PM JST
Nippon Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 648.70 | 648.90 | 638.20 | 641.00 | 641.00 | -1.29% | 32,922,800 |
| Oct 14, 2026 | 645.00 | 649.90 | 641.00 | 649.40 | 649.40 | 0.37% | 20,090,000 |
| Oct 13, 2026 | 636.00 | 647.40 | 629.40 | 647.00 | 647.00 | 2.80% | 31,310,300 |
| Oct 9, 2026 | 634.00 | 636.60 | 626.80 | 629.40 | 629.40 | -0.30% | 28,197,000 |
| Oct 8, 2026 | 634.00 | 634.60 | 627.60 | 631.30 | 631.30 | -1.54% | 30,634,500 |
| Oct 7, 2026 | 645.10 | 649.30 | 640.20 | 641.20 | 641.20 | -1.43% | 26,879,800 |
| Oct 6, 2026 | 650.90 | 653.10 | 644.80 | 650.50 | 650.50 | 1.80% | 25,926,900 |
| Oct 5, 2026 | 642.50 | 647.40 | 637.60 | 639.00 | 639.00 | -0.54% | 28,622,200 |
| Oct 2, 2026 | 648.50 | 652.10 | 642.50 | 642.50 | 642.50 | -1.15% | 30,106,500 |
| Oct 1, 2026 | 654.30 | 658.90 | 650.00 | 650.00 | 650.00 | -0.91% | 30,010,600 |
| Sep 30, 2026 | 655.00 | 659.30 | 647.80 | 656.00 | 656.00 | 0.80% | 33,895,200 |
| Sep 29, 2026 | 668.00 | 668.70 | 648.60 | 650.80 | 650.80 | -3.00% | 43,049,100 |
| Sep 28, 2026 | 694.80 | 699.90 | 682.90 | 682.90 | 670.90 | -0.38% | 33,561,000 |
| Sep 25, 2026 | 684.30 | 690.50 | 683.60 | 685.50 | 673.45 | 0.66% | 23,941,300 |
| Sep 24, 2026 | 695.00 | 695.50 | 680.80 | 681.00 | 669.03 | -2.01% | 34,197,200 |
| Sep 18, 2026 | 700.30 | 700.40 | 691.00 | 695.00 | 682.79 | -1.08% | 28,895,800 |
| Sep 17, 2026 | 683.40 | 704.40 | 683.00 | 702.60 | 690.25 | 2.91% | 36,930,300 |
| Sep 16, 2026 | 682.40 | 688.50 | 681.70 | 682.70 | 670.70 | 0.69% | 23,314,100 |
| Sep 15, 2026 | 681.50 | 684.00 | 675.10 | 678.00 | 666.09 | -0.89% | 21,338,500 |
| Sep 14, 2026 | 685.90 | 688.90 | 681.20 | 684.10 | 672.08 | -0.34% | 18,110,700 |
| Sep 11, 2026 | 675.00 | 688.20 | 673.00 | 686.40 | 674.34 | -0.61% | 23,731,600 |
| Sep 10, 2026 | 678.10 | 690.60 | 676.20 | 690.60 | 678.46 | 2.17% | 34,091,100 |
| Sep 9, 2026 | 676.90 | 679.90 | 670.90 | 675.90 | 664.02 | -0.30% | 33,513,000 |
| Sep 8, 2026 | 694.30 | 696.00 | 677.90 | 677.90 | 665.99 | -2.81% | 37,487,400 |
| Sep 7, 2026 | 700.00 | 716.00 | 695.20 | 697.50 | 685.24 | 0.81% | 48,159,600 |
| Sep 4, 2026 | 702.50 | 703.00 | 689.30 | 691.90 | 679.74 | -1.80% | 47,309,000 |
| Sep 3, 2026 | 701.50 | 718.50 | 698.80 | 704.60 | 692.22 | 1.89% | 70,186,900 |
| Sep 2, 2026 | 689.80 | 694.00 | 677.90 | 691.50 | 679.35 | -1.26% | 49,482,000 |
| Sep 1, 2026 | 675.90 | 704.10 | 672.50 | 700.30 | 687.99 | 4.55% | 67,956,000 |
| Aug 31, 2026 | 670.70 | 672.90 | 663.70 | 669.80 | 658.03 | -1.06% | 41,396,400 |
| Aug 28, 2026 | 670.00 | 681.00 | 668.30 | 677.00 | 665.10 | 0.89% | 24,755,600 |
| Aug 27, 2026 | 674.40 | 680.30 | 670.10 | 671.00 | 659.21 | -0.89% | 23,664,900 |
| Aug 26, 2026 | 672.60 | 681.10 | 668.50 | 677.00 | 665.10 | 0.71% | 23,160,400 |
| Aug 25, 2026 | 672.60 | 677.50 | 667.40 | 672.20 | 660.39 | 0.92% | 29,179,300 |
| Aug 24, 2026 | 675.90 | 677.10 | 662.30 | 666.10 | 654.40 | 1.02% | 32,640,600 |
| Aug 21, 2026 | 659.90 | 661.30 | 655.20 | 659.40 | 647.81 | -0.54% | 32,500,800 |
| Aug 20, 2026 | 670.00 | 677.00 | 651.40 | 663.00 | 651.35 | -2.20% | 67,164,800 |
| Aug 19, 2026 | 690.60 | 690.60 | 674.00 | 677.90 | 665.99 | -2.26% | 36,679,400 |
| Aug 18, 2026 | 675.00 | 695.30 | 671.60 | 693.60 | 681.41 | 3.52% | 43,939,600 |
| Aug 17, 2026 | 676.30 | 681.70 | 668.90 | 670.00 | 658.23 | -0.93% | 24,936,900 |
| Aug 14, 2026 | 677.70 | 681.20 | 671.30 | 676.30 | 664.42 | -0.21% | 33,468,300 |
| Aug 13, 2026 | 688.00 | 694.10 | 677.70 | 677.70 | 665.79 | -1.91% | 43,268,600 |
| Aug 12, 2026 | 698.00 | 701.00 | 685.20 | 690.90 | 678.76 | 0.22% | 37,862,000 |
| Aug 10, 2026 | 697.00 | 698.00 | 685.80 | 689.40 | 677.29 | -1.16% | 41,130,600 |
| Aug 7, 2026 | 684.30 | 708.00 | 681.60 | 697.50 | 685.24 | 2.05% | 77,874,100 |
| Aug 6, 2026 | 665.00 | 685.30 | 663.50 | 683.50 | 671.49 | 1.71% | 53,136,500 |
| Aug 5, 2026 | 658.00 | 675.70 | 655.90 | 672.00 | 660.19 | 4.02% | 81,922,100 |
| Aug 4, 2026 | 647.60 | 656.60 | 642.50 | 646.00 | 634.65 | -0.15% | 39,849,600 |
| Aug 3, 2026 | 645.00 | 647.00 | 628.20 | 647.00 | 635.63 | -0.40% | 44,246,400 |
| Jul 31, 2026 | 645.00 | 661.40 | 642.70 | 649.60 | 638.19 | -1.58% | 46,837,400 |