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 |