Nippon Steel Corporation (TYO:5401)
Japan
· Delayed Price · Currency is JPY 621.60
-4.40 (-0.70%)
At close: Dec 5, 2025
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 624.80 | 626.90 | 607.70 | 607.70 | 607.70 | 0.33% | 24,071,500 |
| Oct 3, 2025 | 600.00 | 608.00 | 599.60 | 605.70 | 605.70 | 0.56% | 13,273,900 |
| Oct 2, 2025 | 600.00 | 606.00 | 593.40 | 602.30 | 602.30 | 0.30% | 21,315,600 |
| Oct 1, 2025 | 603.70 | 608.10 | 595.30 | 600.50 | 600.50 | -1.48% | 24,923,700 |
| Sep 30, 2025 | 622.30 | 631.30 | 603.00 | 609.50 | 609.50 | -1.69% | 25,614,100 |
| Sep 29, 2025 | 625.00 | 626.80 | 615.00 | 620.00 | 620.00 | -1.77% | 19,382,200 |
| Sep 26, 2025 | 637.20 | 639.60 | 630.40 | 631.20 | 619.20 | -0.06% | 31,964,500 |
| Sep 25, 2025 | 640.00 | 640.60 | 631.00 | 631.60 | 619.59 | -1.99% | 37,303,500 |
| Sep 24, 2025 | 639.00 | 645.60 | 636.40 | 644.40 | 632.15 | 1.26% | 18,453,500 |
| Sep 22, 2025 | 636.60 | 643.40 | 633.40 | 636.40 | 624.30 | -1.30% | 19,112,500 |
| Sep 19, 2025 | 646.00 | 648.40 | 640.60 | 644.80 | 632.54 | - | 30,783,500 |
| Sep 18, 2025 | 650.00 | 650.00 | 642.60 | 644.80 | 632.54 | -0.92% | 23,200,000 |
| Sep 17, 2025 | 659.00 | 659.20 | 649.60 | 650.80 | 638.43 | -1.69% | 20,374,000 |
| Sep 16, 2025 | 665.00 | 667.80 | 661.20 | 662.00 | 649.41 | 0.30% | 13,832,000 |
| Sep 12, 2025 | 661.00 | 664.80 | 660.00 | 660.00 | 647.45 | -0.12% | 16,423,500 |
| Sep 11, 2025 | 662.60 | 665.00 | 657.20 | 660.80 | 648.24 | 0.06% | 15,935,500 |
| Sep 10, 2025 | 662.60 | 668.00 | 658.80 | 660.40 | 647.84 | -1.11% | 22,340,000 |
| Sep 9, 2025 | 688.60 | 688.60 | 666.00 | 667.80 | 655.10 | -3.02% | 36,554,000 |
| Sep 8, 2025 | 680.60 | 690.00 | 679.20 | 688.60 | 675.51 | 1.65% | 32,939,500 |
| Sep 5, 2025 | 667.80 | 680.00 | 667.00 | 677.40 | 664.52 | 2.79% | 41,595,000 |
| Sep 4, 2025 | 644.20 | 660.40 | 643.20 | 659.00 | 646.47 | 2.27% | 33,535,000 |
| Sep 3, 2025 | 642.40 | 652.80 | 641.80 | 644.40 | 632.15 | 0.44% | 42,864,000 |
| Sep 2, 2025 | 633.20 | 645.20 | 631.00 | 641.60 | 629.40 | 2.04% | 25,607,000 |
| Sep 1, 2025 | 624.20 | 628.80 | 618.80 | 628.80 | 616.85 | 0.93% | 16,849,000 |
| Aug 29, 2025 | 620.00 | 623.00 | 617.20 | 623.00 | 611.16 | -0.16% | 22,788,000 |
| Aug 28, 2025 | 626.80 | 628.00 | 620.20 | 624.00 | 612.14 | -0.19% | 20,516,000 |
| Aug 27, 2025 | 625.80 | 626.00 | 620.60 | 625.20 | 613.31 | 0.64% | 19,023,000 |
| Aug 26, 2025 | 623.60 | 623.60 | 616.20 | 621.20 | 609.39 | -0.16% | 29,759,500 |
| Aug 25, 2025 | 624.00 | 629.80 | 622.20 | 622.20 | 610.37 | 0.74% | 21,717,500 |
| Aug 22, 2025 | 624.40 | 627.40 | 614.60 | 617.60 | 605.86 | 0.13% | 30,976,500 |
| Aug 21, 2025 | 613.80 | 617.60 | 611.20 | 616.80 | 605.07 | 1.35% | 25,049,000 |
| Aug 20, 2025 | 607.80 | 612.40 | 604.60 | 608.60 | 597.03 | 0.76% | 24,798,500 |
| Aug 19, 2025 | 603.00 | 607.00 | 600.20 | 604.00 | 592.52 | 0.77% | 21,869,000 |
| Aug 18, 2025 | 604.00 | 604.80 | 599.40 | 599.40 | 588.00 | -0.56% | 15,533,000 |
| Aug 15, 2025 | 593.80 | 602.80 | 590.90 | 602.80 | 591.34 | 0.94% | 26,240,000 |
| Aug 14, 2025 | 600.00 | 601.60 | 593.70 | 597.20 | 585.85 | -0.50% | 23,661,500 |
| Aug 13, 2025 | 600.00 | 605.60 | 598.00 | 600.20 | 588.79 | 0.54% | 25,884,000 |
| Aug 12, 2025 | 587.00 | 600.40 | 584.50 | 597.00 | 585.65 | - | 39,176,000 |
| Aug 8, 2025 | 587.90 | 598.00 | 586.60 | 597.00 | 585.65 | 1.63% | 34,765,000 |
| Aug 7, 2025 | 582.00 | 589.10 | 580.90 | 587.40 | 576.23 | 0.96% | 19,386,000 |
| Aug 6, 2025 | 574.70 | 583.40 | 573.70 | 581.80 | 570.74 | 1.68% | 26,573,000 |
| Aug 5, 2025 | 574.90 | 576.70 | 569.60 | 572.20 | 561.32 | -0.57% | 27,759,500 |
| Aug 4, 2025 | 570.00 | 576.30 | 564.20 | 575.50 | 564.56 | -1.89% | 53,070,000 |
| Aug 1, 2025 | 586.00 | 592.80 | 584.40 | 586.60 | 575.45 | 0.46% | 23,387,000 |
| Jul 31, 2025 | 583.80 | 591.40 | 581.70 | 583.90 | 572.80 | 0.43% | 24,185,000 |
| Jul 30, 2025 | 580.00 | 582.60 | 576.90 | 581.40 | 570.35 | 0.31% | 13,623,500 |
| Jul 29, 2025 | 578.80 | 580.60 | 576.40 | 579.60 | 568.58 | -0.65% | 14,682,000 |
| Jul 28, 2025 | 578.80 | 585.10 | 576.80 | 583.40 | 572.31 | -0.48% | 20,986,000 |
| Jul 25, 2025 | 589.90 | 592.00 | 583.60 | 586.20 | 575.06 | -1.97% | 23,441,000 |
| Jul 24, 2025 | 593.40 | 601.20 | 591.80 | 598.00 | 586.63 | 1.53% | 33,923,000 |
| Jul 23, 2025 | 590.00 | 593.30 | 578.50 | 589.00 | 577.80 | 2.68% | 60,046,000 |
| Jul 22, 2025 | 564.10 | 573.60 | 556.80 | 573.60 | 562.70 | 3.69% | 43,869,000 |
| Jul 18, 2025 | 559.40 | 559.40 | 552.80 | 553.20 | 542.68 | -1.14% | 21,002,500 |
| Jul 17, 2025 | 559.90 | 562.20 | 556.80 | 559.60 | 548.96 | -0.87% | 16,721,000 |
| Jul 16, 2025 | 565.80 | 572.00 | 564.20 | 564.50 | 553.77 | -0.35% | 18,589,500 |
| Jul 15, 2025 | 568.70 | 571.20 | 564.10 | 566.50 | 555.73 | -0.39% | 15,755,000 |
| Jul 14, 2025 | 570.60 | 571.70 | 563.90 | 568.70 | 557.89 | -0.39% | 14,630,500 |
| Jul 11, 2025 | 563.00 | 573.40 | 562.70 | 570.90 | 560.05 | 1.96% | 27,393,000 |
| Jul 10, 2025 | 557.00 | 559.90 | 554.50 | 559.90 | 549.26 | 0.56% | 19,831,000 |