Nippon Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	656.30	660.10	647.60	660.10	660.10	0.43%	30,870,200
Nov 2, 2026	652.10	662.20	650.80	657.30	657.30	0.12%	17,323,600
Oct 30, 2026	658.40	661.90	651.50	656.50	656.50	-0.41%	25,795,800
Oct 29, 2026	657.00	660.50	653.20	659.20	659.20	0.26%	33,790,500
Oct 28, 2026	669.50	672.20	656.60	657.50	657.50	-0.95%	27,533,600
Oct 27, 2026	662.10	665.50	658.20	663.80	663.80	0.27%	23,695,600
Oct 26, 2026	659.00	663.90	656.90	662.00	662.00	1.22%	25,373,500
Oct 23, 2026	658.90	660.40	652.70	654.00	654.00	-2.07%	30,470,600
Oct 22, 2026	658.00	671.10	657.40	667.80	667.80	0.71%	32,865,700
Oct 21, 2026	666.20	667.60	658.00	663.10	663.10	-0.06%	23,726,300
Oct 20, 2026	656.00	670.20	655.70	663.50	663.50	1.94%	47,663,800
Oct 19, 2026	642.50	650.90	638.40	650.90	650.90	1.15%	18,947,800
Oct 16, 2026	641.00	648.10	638.20	643.50	643.50	0.39%	21,892,300
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