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 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
Aug 14, 2025
600.00
601.60
593.70
597.20
585.85
+1.43%
23,661,500
0.74
Aug 13, 2025
600.00
605.60
598.00
600.20
588.79
+2.48%
25,884,000
0.81
Aug 12, 2025
587.00
600.40
584.50
597.00
585.65
+1.94%
39,176,000
1.24
Aug 08, 2025
587.90
598.00
586.60
597.00
585.65
+3.60%
34,765,000
1.09
Aug 07, 2025
582.00
589.10
580.90
587.40
576.23
+2.92%
19,386,000
0.61
Aug 06, 2025
574.70
583.40
573.70
581.80
570.74
+3.65%
26,573,000
0.84
Aug 05, 2025
574.90
576.70
569.60
572.20
561.32
+1.35%
27,759,500
0.88
Aug 04, 2025
570.00
576.30
564.20
575.50
564.56
<+0.01%
53,070,000
1.72
Aug 01, 2025
586.00
592.80
584.40
586.60
575.45
+2.41%
23,387,000
0.76
Jul 31, 2025
583.80
591.40
581.70
583.90
572.80
+2.38%
24,185,000
0.79
Jul 30, 2025
580.00
582.60
576.90
581.40
570.35
+2.25%
13,623,500
0.44
Jul 29, 2025
578.80
580.60
576.40
579.60
568.58
+1.27%
14,682,000
0.48
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