NIPPON STEEL CORP. (JP:5401)
:5401
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
595.00
602.70
591.90
600.00
600.00
+2.39%
36,952,500
1.26
Apr 07, 2026
587.00
592.10
585.40
586.00
586.00
-0.12%
13,411,900
0.45
Apr 06, 2026
585.00
590.80
581.60
586.70
586.70
+0.29%
14,989,800
0.51
Apr 03, 2026
586.10
591.50
584.50
585.00
585.00
+0.17%
15,472,400
0.52
Apr 02, 2026
589.80
597.40
581.50
584.00
584.00
-1.35%
26,219,900
0.88
Apr 01, 2026
588.00
592.00
581.90
592.00
592.00
+2.80%
23,792,900
0.81
Mar 31, 2026
573.00
584.20
572.30
575.90
575.90
+0.21%
28,777,500
0.99
Mar 30, 2026
578.00
579.00
571.50
574.70
574.70
-1.78%
39,730,500
1.40
Mar 27, 2026
596.90
601.70
594.10
597.10
585.10
+0.18%
33,798,100
1.21
Mar 26, 2026
596.20
601.70
590.30
596.00
584.02
+0.24%
24,843,000
0.89
Mar 25, 2026
598.20
599.60
593.70
594.60
582.65
+0.78%
25,020,100
0.90
Mar 24, 2026
597.50
597.70
586.00
590.00
578.14
+0.92%
24,507,800
0.88
Mar 23, 2026
588.10
588.50
578.60
584.60
572.85
-1.37%
35,866,800
1.30
Mar 20, 2026
592.70
603.30
592.70
592.70
580.79
0.00%
0
0.00
Mar 19, 2026
597.00
603.30
592.70
592.70
580.79
-2.36%
37,972,200
1.38
Mar 18, 2026
600.00
607.40
598.10
607.00
594.80
+2.45%
30,161,200
1.08
Mar 17, 2026
591.20
597.50
588.40
592.50
580.59
+1.68%
19,428,300
0.69
Mar 16, 2026
590.50
591.80
582.70
582.70
570.99
-1.77%
36,475,500
1.31
Mar 13, 2026
590.20
601.20
590.20
593.20
581.28
-1.48%
31,649,100
1.12
Mar 12, 2026
602.60
604.60
597.60
602.10
590.00
-1.50%
36,561,700
1.28
Mar 11, 2026
610.00
618.90
607.70
611.30
599.01
+1.88%
36,054,600
1.27
Mar 10, 2026
596.10
602.70
592.00
600.00
587.94
+1.59%
32,541,100
1.15
Mar 09, 2026
590.00
597.10
578.00
590.60
578.73
-2.19%
62,904,500
2.29
Mar 06, 2026
598.00
606.70
594.60
603.80
591.67
+0.65%
27,624,600
1.01
Mar 05, 2026
617.00
622.90
599.90
599.90
587.84
-0.88%
39,974,000
1.49
Mar 04, 2026
615.00
618.80
597.00
605.20
593.04
-2.43%
53,927,400
2.06
Mar 03, 2026
629.20
637.50
617.10
620.30
607.83
-1.46%
38,867,500
1.50
Mar 02, 2026
635.40
635.50
623.30
629.50
616.85
-1.02%
37,253,200
1.46
Feb 27, 2026
627.30
639.90
623.60
636.00
623.22
+1.65%
57,815,800
2.33
Feb 26, 2026
627.00
632.00
624.50
625.70
613.13
-0.26%
51,279,500
2.12
Feb 25, 2026
645.00
645.00
624.00
627.30
614.69
-5.51%
110,556,100
4.84
Feb 24, 2026
673.80
673.90
659.20
663.90
650.56
-1.48%
18,950,300
0.83
Feb 23, 2026
673.90
685.30
672.10
673.90
660.36
0.00%
0
0.00
Feb 20, 2026
685.00
685.30
672.10
673.90
660.36
-1.99%
26,234,300
1.13
Feb 19, 2026
694.90
695.00
682.60
687.60
673.78
-0.09%
24,889,900
1.09
Feb 18, 2026
679.00
698.90
676.60
688.20
674.37
+1.96%
27,090,000
1.19
Feb 17, 2026
675.00
685.90
671.20
675.00
661.43
+0.03%
16,437,400
0.72
Feb 16, 2026
672.90
684.00
658.00
674.80
661.24
+4.14%
36,708,200
1.64
Feb 13, 2026
698.00
699.80
635.00
648.00
634.98
-7.16%
61,207,500
2.82
Feb 12, 2026
690.20
698.20
685.20
698.00
683.97
+1.94%
30,992,900
1.44
Feb 11, 2026
684.70
685.40
673.00
684.70
670.94
0.00%
0
0.00
Feb 10, 2026
677.00
685.40
673.00
684.70
670.94
+1.75%
25,546,500
1.18
Feb 09, 2026
686.70
694.90
671.30
672.90
659.38
-0.56%
39,904,100
1.87
Feb 06, 2026
636.60
677.90
636.00
676.70
663.10
+1.52%
38,549,500
1.84
Feb 05, 2026
680.00
689.50
625.50
666.60
653.20
-1.54%
62,932,300
3.11
Feb 04, 2026
668.00
677.00
659.50
677.00
663.39
+2.17%
23,859,300
1.17
Feb 03, 2026
662.00
664.30
655.80
662.60
649.28
+2.38%
19,052,100
0.91
Feb 02, 2026
653.30
666.00
643.30
647.20
634.19
+0.20%
26,523,800
1.26
Jan 30, 2026
649.70
652.80
638.50
645.90
632.92
-0.20%
20,036,300
0.95
Jan 29, 2026
638.00
649.20
632.10
647.20
634.19
+1.20%
18,128,700
0.87
Rows: