Nippon Steel Corporation (TYO:5401)
Japan
· Delayed Price · Currency is JPY 577.80
+8.80 (1.55%)
Apr 28, 2026, 3:30 PM JST
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 575.20 | 579.10 | 571.10 | 577.80 | 577.80 | 1.55% | 26,538,800 |
| Apr 27, 2026 | 575.00 | 580.00 | 568.60 | 569.00 | 569.00 | -0.72% | 29,570,100 |
| Apr 24, 2026 | 578.60 | 581.30 | 571.30 | 573.10 | 573.10 | -1.21% | 28,096,800 |
| Apr 23, 2026 | 589.00 | 590.20 | 577.60 | 580.10 | 580.10 | -1.28% | 24,893,900 |
| Apr 22, 2026 | 593.20 | 593.30 | 586.80 | 587.60 | 587.60 | -0.94% | 18,514,900 |
| Apr 21, 2026 | 597.50 | 598.40 | 592.20 | 593.20 | 593.20 | -1.10% | 17,409,500 |
| Apr 20, 2026 | 597.50 | 599.80 | 595.50 | 599.80 | 599.80 | 0.81% | 19,779,100 |
| Apr 17, 2026 | 595.30 | 596.90 | 590.60 | 595.00 | 595.00 | -0.50% | 18,544,700 |
| Apr 16, 2026 | 597.80 | 600.20 | 594.80 | 598.00 | 598.00 | - | 18,976,400 |
| Apr 15, 2026 | 595.90 | 600.90 | 595.10 | 598.00 | 598.00 | 0.50% | 20,939,500 |
| Apr 14, 2026 | 599.00 | 601.90 | 592.00 | 595.00 | 595.00 | -0.13% | 18,859,800 |
| Apr 13, 2026 | 599.00 | 600.50 | 592.80 | 595.80 | 595.80 | -0.73% | 15,154,700 |
| Apr 10, 2026 | 603.40 | 606.30 | 597.30 | 600.20 | 600.20 | -0.53% | 20,245,900 |
| Apr 9, 2026 | 605.00 | 605.90 | 597.80 | 603.40 | 603.40 | 0.57% | 25,366,800 |
| Apr 8, 2026 | 595.00 | 602.70 | 591.90 | 600.00 | 600.00 | 2.39% | 36,952,500 |
| Apr 7, 2026 | 587.00 | 592.10 | 585.40 | 586.00 | 586.00 | -0.12% | 13,411,900 |
| Apr 6, 2026 | 585.00 | 590.80 | 581.60 | 586.70 | 586.70 | 0.29% | 14,989,800 |
| Apr 3, 2026 | 586.10 | 591.50 | 584.50 | 585.00 | 585.00 | 0.17% | 15,472,400 |
| Apr 2, 2026 | 589.80 | 597.40 | 581.50 | 584.00 | 584.00 | -1.35% | 26,219,900 |
| Apr 1, 2026 | 588.00 | 592.00 | 581.90 | 592.00 | 592.00 | 2.80% | 23,792,900 |
| Mar 31, 2026 | 573.00 | 584.20 | 572.30 | 575.90 | 575.90 | 0.21% | 28,777,500 |
| Mar 30, 2026 | 578.00 | 579.00 | 571.50 | 574.70 | 574.70 | -3.75% | 39,730,500 |
| Mar 27, 2026 | 596.90 | 601.70 | 594.10 | 597.10 | 585.10 | 0.18% | 33,798,100 |
| Mar 26, 2026 | 596.20 | 601.70 | 590.30 | 596.00 | 584.02 | 0.24% | 24,843,000 |
| Mar 25, 2026 | 598.20 | 599.60 | 593.70 | 594.60 | 582.65 | 0.78% | 25,020,100 |
| Mar 24, 2026 | 597.50 | 597.70 | 586.00 | 590.00 | 578.14 | 0.92% | 24,507,800 |
| Mar 23, 2026 | 588.10 | 588.50 | 578.60 | 584.60 | 572.85 | -1.37% | 35,866,800 |
| Mar 19, 2026 | 597.00 | 603.30 | 592.70 | 592.70 | 580.79 | -2.36% | 37,972,200 |
| Mar 18, 2026 | 600.00 | 607.40 | 598.10 | 607.00 | 594.80 | 2.45% | 30,161,200 |
| Mar 17, 2026 | 591.20 | 597.50 | 588.40 | 592.50 | 580.59 | 1.68% | 19,428,300 |
| Mar 16, 2026 | 590.50 | 591.80 | 582.70 | 582.70 | 570.99 | -1.77% | 36,475,500 |
| Mar 13, 2026 | 590.20 | 601.20 | 590.20 | 593.20 | 581.28 | -1.48% | 31,649,100 |
| Mar 12, 2026 | 602.60 | 604.60 | 597.60 | 602.10 | 590.00 | -1.50% | 36,561,700 |
| Mar 11, 2026 | 610.00 | 618.90 | 607.70 | 611.30 | 599.01 | 1.88% | 36,054,600 |
| Mar 10, 2026 | 596.10 | 602.70 | 592.00 | 600.00 | 587.94 | 1.59% | 32,541,100 |
| Mar 9, 2026 | 590.00 | 597.10 | 578.00 | 590.60 | 578.73 | -2.19% | 62,904,500 |
| Mar 6, 2026 | 598.00 | 606.70 | 594.60 | 603.80 | 591.67 | 0.65% | 27,624,600 |
| Mar 5, 2026 | 617.00 | 622.90 | 599.90 | 599.90 | 587.84 | -0.88% | 39,974,000 |
| Mar 4, 2026 | 615.00 | 618.80 | 597.00 | 605.20 | 593.04 | -2.43% | 53,927,400 |
| Mar 3, 2026 | 629.20 | 637.50 | 617.10 | 620.30 | 607.83 | -1.46% | 38,867,500 |
| Mar 2, 2026 | 635.40 | 635.50 | 623.30 | 629.50 | 616.85 | -1.02% | 37,253,200 |
| Feb 27, 2026 | 627.30 | 639.90 | 623.60 | 636.00 | 623.22 | 1.65% | 57,815,800 |
| Feb 26, 2026 | 627.00 | 632.00 | 624.50 | 625.70 | 613.13 | -0.26% | 51,279,500 |
| Feb 25, 2026 | 645.00 | 645.00 | 624.00 | 627.30 | 614.69 | -5.51% | 110,556,100 |
| Feb 24, 2026 | 673.80 | 673.90 | 659.20 | 663.90 | 650.56 | -1.48% | 18,950,300 |
| Feb 20, 2026 | 685.00 | 685.30 | 672.10 | 673.90 | 660.36 | -1.99% | 26,234,300 |
| Feb 19, 2026 | 694.90 | 695.00 | 682.60 | 687.60 | 673.78 | -0.09% | 24,889,900 |
| Feb 18, 2026 | 679.00 | 698.90 | 676.60 | 688.20 | 674.37 | 1.96% | 27,090,000 |
| Feb 17, 2026 | 675.00 | 685.90 | 671.20 | 675.00 | 661.43 | 0.03% | 16,437,400 |
| Feb 16, 2026 | 672.90 | 684.00 | 658.00 | 674.80 | 661.24 | 4.14% | 36,708,200 |
| Feb 13, 2026 | 698.00 | 699.80 | 635.00 | 648.00 | 634.98 | -7.16% | 61,207,500 |
| Feb 12, 2026 | 690.20 | 698.20 | 685.20 | 698.00 | 683.97 | 1.94% | 30,992,900 |
| Feb 10, 2026 | 677.00 | 685.40 | 673.00 | 684.70 | 670.94 | 1.75% | 25,546,500 |
| Feb 9, 2026 | 686.70 | 694.90 | 671.30 | 672.90 | 659.38 | -0.56% | 39,904,100 |
| Feb 6, 2026 | 636.60 | 677.90 | 636.00 | 676.70 | 663.10 | 1.52% | 38,549,500 |
| Feb 5, 2026 | 680.00 | 689.50 | 625.50 | 666.60 | 653.20 | -1.54% | 62,932,300 |
| Feb 4, 2026 | 668.00 | 677.00 | 659.50 | 677.00 | 663.39 | 2.17% | 23,859,300 |
| Feb 3, 2026 | 662.00 | 664.30 | 655.80 | 662.60 | 649.28 | 2.38% | 19,052,100 |
| Feb 2, 2026 | 653.30 | 666.00 | 643.30 | 647.20 | 634.19 | 0.20% | 26,523,800 |
| Jan 30, 2026 | 649.70 | 652.80 | 638.50 | 645.90 | 632.92 | -0.20% | 20,036,300 |
| Jan 29, 2026 | 638.00 | 649.20 | 632.10 | 647.20 | 634.19 | 1.20% | 18,128,700 |
| Jan 28, 2026 | 645.00 | 646.70 | 636.00 | 639.50 | 626.65 | -1.28% | 17,874,400 |
| Jan 27, 2026 | 653.00 | 656.00 | 645.40 | 647.80 | 634.78 | -1.16% | 20,313,000 |
| Jan 26, 2026 | 666.00 | 666.30 | 655.40 | 655.40 | 642.23 | -2.46% | 18,804,500 |
| Jan 23, 2026 | 680.70 | 685.50 | 669.10 | 671.90 | 658.40 | -1.23% | 21,598,600 |
| Jan 22, 2026 | 674.30 | 685.90 | 672.30 | 680.30 | 666.63 | 1.57% | 29,151,700 |
| Jan 21, 2026 | 661.90 | 671.90 | 659.60 | 669.80 | 656.34 | -0.12% | 19,583,200 |
| Jan 20, 2026 | 669.80 | 674.00 | 663.10 | 670.60 | 657.12 | 0.22% | 17,306,600 |
| Jan 19, 2026 | 665.00 | 669.10 | 654.10 | 669.10 | 655.65 | 0.45% | 18,899,100 |
| Jan 16, 2026 | 674.00 | 675.00 | 663.10 | 666.10 | 652.71 | -1.03% | 19,264,300 |
| Jan 15, 2026 | 654.00 | 673.00 | 651.00 | 673.00 | 659.47 | 1.99% | 25,151,100 |
| Jan 14, 2026 | 664.00 | 671.70 | 658.60 | 659.90 | 646.64 | 0.06% | 27,266,300 |
| Jan 13, 2026 | 655.60 | 660.40 | 649.60 | 659.50 | 646.25 | 2.15% | 30,479,900 |
| Jan 9, 2026 | 635.80 | 647.30 | 635.50 | 645.60 | 632.63 | 2.07% | 19,365,800 |
| Jan 8, 2026 | 643.00 | 645.50 | 632.50 | 632.50 | 619.79 | -2.60% | 27,866,200 |
| Jan 7, 2026 | 644.50 | 652.60 | 641.60 | 649.40 | 636.35 | -0.09% | 19,208,600 |
| Jan 6, 2026 | 645.40 | 651.70 | 645.00 | 650.00 | 636.94 | -0.11% | 23,558,200 |
| Jan 5, 2026 | 654.00 | 658.80 | 646.50 | 650.70 | 637.62 | 1.39% | 24,674,200 |
| Dec 30, 2025 | 644.00 | 649.90 | 640.30 | 641.80 | 628.90 | -0.33% | 17,564,600 |
| Dec 29, 2025 | 642.10 | 646.00 | 639.50 | 643.90 | 630.96 | 1.42% | 20,230,800 |
| Dec 26, 2025 | 635.50 | 640.90 | 632.80 | 634.90 | 622.14 | 0.78% | 19,988,000 |
| Dec 25, 2025 | 627.00 | 630.80 | 624.00 | 630.00 | 617.34 | 1.04% | 16,398,000 |
| Dec 24, 2025 | 620.00 | 627.40 | 619.00 | 623.50 | 610.97 | 0.92% | 20,510,800 |
| Dec 23, 2025 | 611.60 | 619.80 | 608.50 | 617.80 | 605.38 | 0.72% | 17,885,400 |
| Dec 22, 2025 | 611.90 | 614.40 | 606.50 | 613.40 | 601.07 | 0.84% | 18,813,300 |
| Dec 19, 2025 | 607.60 | 614.90 | 606.20 | 608.30 | 596.07 | 0.98% | 53,789,000 |
| Dec 18, 2025 | 604.90 | 604.90 | 594.20 | 602.40 | 590.29 | -0.30% | 25,312,200 |
| Dec 17, 2025 | 595.80 | 605.70 | 593.10 | 604.20 | 592.06 | 1.55% | 30,946,500 |
| Dec 16, 2025 | 599.00 | 601.60 | 591.60 | 595.00 | 583.04 | -1.49% | 50,169,100 |
| Dec 15, 2025 | 625.10 | 627.00 | 600.50 | 604.00 | 591.86 | -4.43% | 59,814,900 |
| Dec 12, 2025 | 619.00 | 632.00 | 617.40 | 632.00 | 619.30 | 3.44% | 30,600,800 |
| Dec 11, 2025 | 620.00 | 621.40 | 611.00 | 611.00 | 598.72 | -1.44% | 16,797,100 |
| Dec 10, 2025 | 618.00 | 619.90 | 613.00 | 619.90 | 607.44 | -0.32% | 18,844,800 |
| Dec 9, 2025 | 624.00 | 627.80 | 617.90 | 621.90 | 609.40 | -0.96% | 14,426,100 |
| Dec 8, 2025 | 622.80 | 627.90 | 615.30 | 627.90 | 615.28 | 1.01% | 14,668,600 |
| Dec 5, 2025 | 624.70 | 624.90 | 618.10 | 621.60 | 609.11 | -0.70% | 13,162,200 |
| Dec 4, 2025 | 611.00 | 626.30 | 609.10 | 626.00 | 613.42 | 1.87% | 19,456,300 |
| Dec 3, 2025 | 628.30 | 629.60 | 614.30 | 614.50 | 602.15 | -1.84% | 15,044,400 |
| Dec 2, 2025 | 622.10 | 627.40 | 622.10 | 626.00 | 613.42 | 0.10% | 10,387,800 |
| Dec 1, 2025 | 632.40 | 632.90 | 621.00 | 625.40 | 612.83 | -1.03% | 14,470,800 |