Nippon Steel Corporation (TYO:5401)
Japan
· Delayed Price · Currency is JPY 590.60
-13.20 (-2.19%)
At close: Mar 9, 2026
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 598.00 | 606.70 | 594.60 | 603.80 | 603.80 | 0.65% | 27,624,600 |
| Mar 5, 2026 | 617.00 | 622.90 | 599.90 | 599.90 | 599.90 | -0.88% | 39,974,000 |
| Mar 4, 2026 | 615.00 | 618.80 | 597.00 | 605.20 | 605.20 | -2.43% | 53,927,400 |
| Mar 3, 2026 | 629.20 | 637.50 | 617.10 | 620.30 | 620.30 | -1.46% | 38,867,500 |
| Mar 2, 2026 | 635.40 | 635.50 | 623.30 | 629.50 | 629.50 | -1.02% | 37,253,200 |
| Feb 27, 2026 | 627.30 | 639.90 | 623.60 | 636.00 | 636.00 | 1.65% | 57,815,800 |
| Feb 26, 2026 | 627.00 | 632.00 | 624.50 | 625.70 | 625.70 | -0.26% | 51,279,500 |
| Feb 25, 2026 | 645.00 | 645.00 | 624.00 | 627.30 | 627.30 | -5.51% | 110,556,100 |
| Feb 24, 2026 | 673.80 | 673.90 | 659.20 | 663.90 | 663.90 | -1.48% | 18,950,300 |
| Feb 20, 2026 | 685.00 | 685.30 | 672.10 | 673.90 | 673.90 | -1.99% | 26,234,300 |
| Feb 19, 2026 | 694.90 | 695.00 | 682.60 | 687.60 | 687.60 | -0.09% | 24,889,900 |
| Feb 18, 2026 | 679.00 | 698.90 | 676.60 | 688.20 | 688.20 | 1.96% | 27,090,000 |
| Feb 17, 2026 | 675.00 | 685.90 | 671.20 | 675.00 | 675.00 | 0.03% | 16,437,400 |
| Feb 16, 2026 | 672.90 | 684.00 | 658.00 | 674.80 | 674.80 | 4.14% | 36,708,200 |
| Feb 13, 2026 | 698.00 | 699.80 | 635.00 | 648.00 | 648.00 | -7.16% | 61,207,500 |
| Feb 12, 2026 | 690.20 | 698.20 | 685.20 | 698.00 | 698.00 | 1.94% | 30,992,900 |
| Feb 10, 2026 | 677.00 | 685.40 | 673.00 | 684.70 | 684.70 | 1.75% | 25,546,500 |
| Feb 9, 2026 | 686.70 | 694.90 | 671.30 | 672.90 | 672.90 | -0.56% | 39,904,100 |
| Feb 6, 2026 | 636.60 | 677.90 | 636.00 | 676.70 | 676.70 | 1.52% | 38,549,500 |
| Feb 5, 2026 | 680.00 | 689.50 | 625.50 | 666.60 | 666.60 | -1.54% | 62,932,300 |
| Feb 4, 2026 | 668.00 | 677.00 | 659.50 | 677.00 | 677.00 | 2.17% | 23,859,300 |
| Feb 3, 2026 | 662.00 | 664.30 | 655.80 | 662.60 | 662.60 | 2.38% | 19,052,100 |
| Feb 2, 2026 | 653.30 | 666.00 | 643.30 | 647.20 | 647.20 | 0.20% | 26,523,800 |
| Jan 30, 2026 | 649.70 | 652.80 | 638.50 | 645.90 | 645.90 | -0.20% | 20,036,300 |
| Jan 29, 2026 | 638.00 | 649.20 | 632.10 | 647.20 | 647.20 | 1.20% | 18,128,700 |
| Jan 28, 2026 | 645.00 | 646.70 | 636.00 | 639.50 | 639.50 | -1.28% | 17,874,400 |
| Jan 27, 2026 | 653.00 | 656.00 | 645.40 | 647.80 | 647.80 | -1.16% | 20,313,000 |
| Jan 26, 2026 | 666.00 | 666.30 | 655.40 | 655.40 | 655.40 | -2.46% | 18,804,500 |
| Jan 23, 2026 | 680.70 | 685.50 | 669.10 | 671.90 | 671.90 | -1.23% | 21,598,600 |
| Jan 22, 2026 | 674.30 | 685.90 | 672.30 | 680.30 | 680.30 | 1.57% | 29,151,700 |
| Jan 21, 2026 | 661.90 | 671.90 | 659.60 | 669.80 | 669.80 | -0.12% | 19,583,200 |
| Jan 20, 2026 | 669.80 | 674.00 | 663.10 | 670.60 | 670.60 | 0.22% | 17,306,600 |
| Jan 19, 2026 | 665.00 | 669.10 | 654.10 | 669.10 | 669.10 | 0.45% | 18,899,100 |
| Jan 16, 2026 | 674.00 | 675.00 | 663.10 | 666.10 | 666.10 | -1.03% | 19,264,300 |
| Jan 15, 2026 | 654.00 | 673.00 | 651.00 | 673.00 | 673.00 | 1.99% | 25,151,100 |
| Jan 14, 2026 | 664.00 | 671.70 | 658.60 | 659.90 | 659.90 | 0.06% | 27,266,300 |
| Jan 13, 2026 | 655.60 | 660.40 | 649.60 | 659.50 | 659.50 | 2.15% | 30,479,900 |
| Jan 9, 2026 | 635.80 | 647.30 | 635.50 | 645.60 | 645.60 | 2.07% | 19,365,800 |
| Jan 8, 2026 | 643.00 | 645.50 | 632.50 | 632.50 | 632.50 | -2.60% | 27,866,200 |
| Jan 7, 2026 | 644.50 | 652.60 | 641.60 | 649.40 | 649.40 | -0.09% | 19,208,600 |
| Jan 6, 2026 | 645.40 | 651.70 | 645.00 | 650.00 | 650.00 | -0.11% | 23,558,200 |
| Jan 5, 2026 | 654.00 | 658.80 | 646.50 | 650.70 | 650.70 | 1.39% | 24,674,200 |
| Dec 30, 2025 | 644.00 | 649.90 | 640.30 | 641.80 | 641.80 | -0.33% | 17,564,600 |
| Dec 29, 2025 | 642.10 | 646.00 | 639.50 | 643.90 | 643.90 | 1.42% | 20,230,800 |
| Dec 26, 2025 | 635.50 | 640.90 | 632.80 | 634.90 | 634.90 | 0.78% | 19,988,000 |
| Dec 25, 2025 | 627.00 | 630.80 | 624.00 | 630.00 | 630.00 | 1.04% | 16,398,000 |
| Dec 24, 2025 | 620.00 | 627.40 | 619.00 | 623.50 | 623.50 | 0.92% | 20,510,800 |
| Dec 23, 2025 | 611.60 | 619.80 | 608.50 | 617.80 | 617.80 | 0.72% | 17,885,400 |
| Dec 22, 2025 | 611.90 | 614.40 | 606.50 | 613.40 | 613.40 | 0.84% | 18,813,300 |
| Dec 19, 2025 | 607.60 | 614.90 | 606.20 | 608.30 | 608.30 | 0.98% | 53,789,000 |
| Dec 18, 2025 | 604.90 | 604.90 | 594.20 | 602.40 | 602.40 | -0.30% | 25,312,200 |
| Dec 17, 2025 | 595.80 | 605.70 | 593.10 | 604.20 | 604.20 | 1.55% | 30,946,500 |
| Dec 16, 2025 | 599.00 | 601.60 | 591.60 | 595.00 | 595.00 | -1.49% | 50,169,100 |
| Dec 15, 2025 | 625.10 | 627.00 | 600.50 | 604.00 | 604.00 | -4.43% | 59,814,900 |
| Dec 12, 2025 | 619.00 | 632.00 | 617.40 | 632.00 | 632.00 | 3.44% | 30,600,800 |
| Dec 11, 2025 | 620.00 | 621.40 | 611.00 | 611.00 | 611.00 | -1.44% | 16,797,100 |
| Dec 10, 2025 | 618.00 | 619.90 | 613.00 | 619.90 | 619.90 | -0.32% | 18,844,800 |
| Dec 9, 2025 | 624.00 | 627.80 | 617.90 | 621.90 | 621.90 | -0.96% | 14,426,100 |
| Dec 8, 2025 | 622.80 | 627.90 | 615.30 | 627.90 | 627.90 | 1.01% | 14,668,600 |
| Dec 5, 2025 | 624.70 | 624.90 | 618.10 | 621.60 | 621.60 | -0.70% | 13,162,200 |
| Dec 4, 2025 | 611.00 | 626.30 | 609.10 | 626.00 | 626.00 | 1.87% | 19,456,300 |
| Dec 3, 2025 | 628.30 | 629.60 | 614.30 | 614.50 | 614.50 | -1.84% | 15,044,400 |
| Dec 2, 2025 | 622.10 | 627.40 | 622.10 | 626.00 | 626.00 | 0.10% | 10,387,800 |
| Dec 1, 2025 | 632.40 | 632.90 | 621.00 | 625.40 | 625.40 | -1.03% | 14,470,800 |
| Nov 28, 2025 | 623.00 | 631.90 | 620.80 | 631.90 | 631.90 | 1.99% | 21,597,900 |
| Nov 27, 2025 | 620.00 | 625.70 | 616.10 | 619.60 | 619.60 | 0.58% | 16,231,200 |
| Nov 26, 2025 | 614.00 | 619.60 | 610.20 | 616.00 | 616.00 | -1.28% | 30,625,100 |
| Nov 25, 2025 | 627.20 | 630.00 | 620.00 | 624.00 | 624.00 | 0.16% | 17,573,500 |
| Nov 21, 2025 | 612.00 | 626.50 | 611.00 | 623.00 | 623.00 | 0.58% | 24,948,900 |
| Nov 20, 2025 | 611.90 | 624.80 | 609.60 | 619.40 | 619.40 | 1.57% | 16,469,900 |
| Nov 19, 2025 | 613.10 | 613.40 | 603.30 | 609.80 | 609.80 | -0.03% | 19,179,500 |
| Nov 18, 2025 | 620.00 | 627.00 | 610.00 | 610.00 | 610.00 | -1.60% | 17,639,100 |
| Nov 17, 2025 | 623.20 | 627.90 | 618.60 | 619.90 | 619.90 | -0.53% | 13,364,200 |
| Nov 14, 2025 | 610.00 | 624.00 | 604.30 | 623.20 | 623.20 | 1.35% | 19,375,000 |
| Nov 13, 2025 | 620.80 | 621.30 | 613.30 | 614.90 | 614.90 | -0.68% | 17,619,200 |
| Nov 12, 2025 | 610.00 | 619.40 | 606.00 | 619.10 | 619.10 | 1.83% | 20,047,200 |
| Nov 11, 2025 | 610.00 | 612.10 | 601.60 | 608.00 | 608.00 | -0.59% | 16,741,300 |
| Nov 10, 2025 | 613.80 | 618.40 | 605.90 | 611.60 | 611.60 | 0.31% | 18,033,400 |
| Nov 7, 2025 | 596.00 | 612.00 | 592.00 | 609.70 | 609.70 | 2.73% | 31,151,300 |
| Nov 6, 2025 | 598.10 | 605.70 | 580.20 | 593.50 | 593.50 | -3.28% | 56,015,300 |
| Nov 5, 2025 | 627.00 | 628.90 | 610.10 | 613.60 | 613.60 | -2.45% | 35,886,800 |
| Nov 4, 2025 | 635.90 | 636.00 | 624.20 | 629.00 | 629.00 | -1.15% | 22,270,300 |
| Oct 31, 2025 | 642.50 | 645.30 | 634.30 | 636.30 | 636.30 | -1.06% | 23,017,200 |
| Oct 30, 2025 | 636.30 | 643.30 | 633.00 | 643.10 | 643.10 | 1.05% | 49,042,700 |
| Oct 29, 2025 | 644.30 | 644.70 | 631.80 | 636.40 | 636.40 | -0.05% | 19,627,800 |
| Oct 28, 2025 | 645.00 | 654.70 | 634.10 | 636.70 | 636.70 | - | 27,572,100 |
| Oct 27, 2025 | 631.70 | 636.70 | 627.30 | 636.70 | 636.70 | 1.89% | 24,008,600 |
| Oct 24, 2025 | 619.00 | 625.50 | 617.40 | 624.90 | 624.90 | 1.08% | 16,727,900 |
| Oct 23, 2025 | 623.10 | 623.80 | 614.10 | 618.20 | 618.20 | -1.42% | 14,805,100 |
| Oct 22, 2025 | 610.00 | 629.60 | 608.60 | 627.10 | 627.10 | 2.03% | 30,998,000 |
| Oct 21, 2025 | 613.60 | 622.70 | 610.20 | 614.60 | 614.60 | 1.34% | 20,183,600 |
| Oct 20, 2025 | 605.50 | 610.50 | 602.20 | 606.50 | 606.50 | 0.80% | 16,551,100 |
| Oct 17, 2025 | 597.80 | 605.90 | 596.00 | 601.70 | 601.70 | -0.18% | 15,452,600 |
| Oct 16, 2025 | 608.30 | 612.30 | 599.70 | 602.80 | 602.80 | -0.97% | 17,901,600 |
| Oct 15, 2025 | 607.00 | 611.90 | 606.00 | 608.70 | 608.70 | 1.10% | 20,785,100 |
| Oct 14, 2025 | 595.00 | 609.90 | 592.60 | 602.10 | 602.10 | 0.43% | 24,037,000 |
| Oct 10, 2025 | 614.00 | 614.70 | 598.00 | 599.50 | 599.50 | -3.86% | 25,462,300 |
| Oct 9, 2025 | 610.00 | 623.60 | 607.60 | 623.60 | 623.60 | 1.56% | 19,888,300 |
| Oct 8, 2025 | 624.60 | 629.90 | 612.00 | 614.00 | 614.00 | -1.63% | 24,486,700 |
| Oct 7, 2025 | 620.00 | 631.00 | 619.80 | 624.20 | 624.20 | 2.72% | 24,471,600 |