Education
About Us
Working with TipRanks
Follow Us
NIPPON STEEL CORP. (JP:5401)
:5401
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
607.60
614.90
606.20
608.30
608.30
+0.98%
53,789,000
2.30
Dec 18, 2025
604.90
604.90
594.20
602.40
602.40
-0.30%
25,312,199
1.09
Dec 17, 2025
595.80
605.70
593.10
604.20
604.20
+1.55%
30,946,500
1.35
Dec 16, 2025
599.00
601.60
591.60
595.00
595.00
-1.49%
50,169,102
2.24
Dec 15, 2025
625.10
627.00
600.50
604.00
604.00
-4.43%
59,814,898
2.74
Dec 12, 2025
619.00
632.00
617.40
632.00
632.00
+3.44%
30,600,801
1.40
Dec 11, 2025
620.00
621.40
611.00
611.00
611.00
-1.44%
16,797,100
0.76
Dec 10, 2025
618.00
619.90
613.00
619.90
619.90
-0.32%
18,844,801
0.84
Dec 09, 2025
624.00
627.80
617.90
621.90
621.90
-0.96%
14,426,100
0.63
Dec 08, 2025
622.80
627.90
615.30
627.90
627.90
+1.01%
14,668,600
0.63
Dec 05, 2025
624.70
624.90
618.10
621.60
621.60
-0.70%
13,162,200
0.56
Dec 04, 2025
611.00
626.30
609.10
626.00
626.00
+1.87%
19,456,301
0.83
Dec 03, 2025
628.30
629.60
614.30
614.50
614.50
-1.84%
15,044,400
0.64
Dec 02, 2025
622.10
627.40
622.10
626.00
626.00
+0.10%
10,387,800
0.44
Dec 01, 2025
632.40
632.90
621.00
625.40
625.40
-1.03%
14,470,800
0.61
Nov 28, 2025
623.00
631.90
620.80
631.90
631.90
+1.99%
21,597,900
0.90
Nov 27, 2025
620.00
625.70
616.10
619.60
619.60
+0.58%
16,231,200
0.68
Nov 26, 2025
614.00
619.60
610.20
616.00
616.00
-1.28%
30,625,100
1.27
Nov 25, 2025
627.20
630.00
620.00
624.00
624.00
+0.16%
17,573,500
0.73
Nov 21, 2025
612.00
626.50
611.00
623.00
623.00
+0.58%
24,948,900
1.03
Nov 20, 2025
611.90
624.80
609.60
619.40
619.40
+1.57%
16,469,900
0.68
Nov 19, 2025
613.10
613.40
603.30
609.80
609.80
-0.03%
19,179,500
0.79
Nov 18, 2025
620.00
627.00
610.00
610.00
610.00
-1.60%
17,639,100
0.73
Nov 17, 2025
623.20
627.90
618.60
619.90
619.90
-0.53%
13,364,200
0.55
Nov 14, 2025
610.00
624.00
604.30
623.20
623.20
+1.35%
19,375,000
0.79
Nov 13, 2025
620.80
621.30
613.30
614.90
614.90
-0.68%
17,619,199
0.71
Nov 12, 2025
610.00
619.40
606.00
619.10
619.10
+1.83%
20,047,199
0.80
Nov 11, 2025
610.00
612.10
601.60
608.00
608.00
-0.59%
16,741,301
0.66
Nov 10, 2025
613.80
618.40
605.90
611.60
611.60
+0.31%
18,033,400
0.71
Nov 07, 2025
596.00
612.00
592.00
609.70
609.70
+2.73%
31,151,301
1.23
Nov 06, 2025
598.10
605.70
580.20
593.50
593.50
-3.28%
56,015,301
2.22
Nov 05, 2025
627.00
628.90
610.10
613.60
613.60
-2.45%
35,886,801
1.43
Nov 04, 2025
635.90
636.00
624.20
629.00
629.00
-1.15%
22,270,301
0.89
Oct 31, 2025
642.50
645.30
634.30
636.30
636.30
-1.06%
23,017,199
0.92
Oct 30, 2025
636.30
643.30
633.00
643.10
643.10
+1.05%
49,042,699
2.01
Oct 29, 2025
644.30
644.70
631.80
636.40
636.40
-0.05%
19,627,801
0.80
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
Rows: