tiprankstipranks
Trending News
More News >
NIPPON STEEL CORP. (JP:5401)
:5401
Japanese Market
Advertisement

NIPPON STEEL (5401) Historical Prices

Compare
17 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 28, 2025
645.00
654.70
634.10
636.70
636.70
0.00%
27,572,100
1.13
Oct 27, 2025
631.70
636.70
627.30
636.70
636.70
+1.89%
24,008,600
0.98
Oct 24, 2025
619.00
625.50
617.40
624.90
624.90
+1.08%
16,727,900
0.66
Oct 23, 2025
623.10
623.80
614.10
618.20
618.20
-1.42%
14,805,100
0.58
Oct 22, 2025
610.00
629.60
608.60
627.10
627.10
+2.03%
30,998,000
1.22
Oct 21, 2025
613.60
622.70
610.20
614.60
614.60
+1.34%
20,183,600
0.79
Oct 20, 2025
605.50
610.50
602.20
606.50
606.50
+0.80%
16,551,100
0.65
Oct 17, 2025
597.80
605.90
596.00
601.70
601.70
-0.18%
15,452,600
0.61
Oct 16, 2025
608.30
612.30
599.70
602.80
602.80
-0.97%
17,901,600
0.70
Oct 15, 2025
607.00
611.90
606.00
608.70
608.70
+1.10%
20,785,100
0.81
Oct 14, 2025
595.00
609.90
592.60
602.10
602.10
+0.43%
24,037,000
0.94
Oct 10, 2025
614.00
614.70
598.00
599.50
599.50
-3.86%
25,462,301
1.00
Oct 09, 2025
610.00
623.60
607.60
623.60
623.60
+1.56%
19,888,301
0.78
Oct 08, 2025
624.60
629.90
612.00
614.00
614.00
-1.63%
24,486,699
0.96
Oct 07, 2025
620.00
631.00
619.80
624.20
624.20
+2.72%
24,471,600
0.96
Oct 06, 2025
624.80
626.90
607.70
607.70
607.70
+0.33%
24,071,500
0.92
Oct 03, 2025
600.00
608.00
599.60
605.70
605.70
+0.56%
13,273,900
0.50
Oct 02, 2025
600.00
606.00
593.40
602.30
602.30
+0.30%
21,315,600
0.81
Oct 01, 2025
603.70
608.10
595.30
600.50
600.50
-1.48%
24,923,699
0.94
Sep 30, 2025
622.30
631.30
603.00
609.50
609.50
-1.69%
25,614,100
0.97
Sep 29, 2025
625.00
626.80
615.00
620.00
620.00
+0.13%
19,382,200
0.73
Sep 26, 2025
637.20
639.60
630.40
631.20
619.20
+1.87%
31,964,500
1.21
Sep 25, 2025
640.00
640.60
631.00
631.60
619.59
-0.09%
37,303,500
1.42
Sep 24, 2025
639.00
645.60
636.40
644.40
632.15
+3.22%
18,453,500
0.69
Sep 22, 2025
636.60
643.40
633.40
636.40
624.30
+0.61%
19,112,500
0.70
Sep 19, 2025
646.00
648.40
640.60
644.80
632.54
+1.94%
30,783,500
1.05
Sep 18, 2025
650.00
650.00
642.60
644.80
632.54
+1.00%
23,200,000
0.77
Sep 17, 2025
659.00
659.20
649.60
650.80
638.43
+0.21%
20,374,000
0.66
Sep 16, 2025
665.00
667.80
661.20
662.00
649.41
+2.25%
13,832,000
0.44
Sep 12, 2025
661.00
664.80
660.00
660.00
647.45
+1.81%
16,423,500
0.52
Sep 11, 2025
662.60
665.00
657.20
660.80
648.24
+2.00%
15,935,500
0.50
Sep 10, 2025
662.60
668.00
658.80
660.40
647.84
+0.81%
22,340,000
0.71
Sep 09, 2025
688.60
688.60
666.00
667.80
655.10
-1.14%
36,554,000
1.17
Sep 08, 2025
680.60
690.00
679.20
688.60
675.51
+3.62%
32,939,500
1.06
Sep 05, 2025
667.80
680.00
667.00
677.40
664.52
+4.78%
41,595,000
1.35
Sep 04, 2025
644.20
660.40
643.20
659.00
646.47
+4.25%
33,535,000
1.10
Sep 03, 2025
642.40
652.80
641.80
644.40
632.15
+2.38%
42,864,000
1.43
Sep 02, 2025
633.20
645.20
631.00
641.60
629.40
+4.01%
25,607,000
0.85
Sep 01, 2025
624.20
628.80
618.80
628.80
616.85
+2.89%
16,849,000
0.55
Aug 29, 2025
620.00
623.00
617.20
623.00
611.16
+1.77%
22,788,000
0.74
Aug 28, 2025
626.80
628.00
620.20
624.00
612.14
+1.74%
20,516,000
0.67
Aug 27, 2025
625.80
626.00
620.60
625.20
613.31
+2.59%
19,023,000
0.61
Aug 26, 2025
623.60
623.60
616.20
621.20
609.39
+1.77%
29,759,500
0.96
Aug 25, 2025
624.00
629.80
622.20
622.20
610.37
+2.70%
21,717,500
0.66
Aug 22, 2025
624.40
627.40
614.60
617.60
605.86
+2.07%
30,976,500
0.95
Aug 21, 2025
613.80
617.60
611.20
616.80
605.07
+3.31%
25,049,000
0.77
Aug 20, 2025
607.80
612.40
604.60
608.60
597.03
+2.71%
24,798,500
0.77
Aug 19, 2025
603.00
607.00
600.20
604.00
592.52
+2.72%
21,869,000
0.68
Aug 18, 2025
604.00
604.80
599.40
599.40
588.00
+1.36%
15,533,000
0.48
Aug 15, 2025
593.80
602.80
590.90
602.80
591.34
+2.89%
26,240,000
0.82
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis