Nippon Steel Corporation NISTF
4.50 USD +0.13 (+2.97%)
Regular-session close
4.12 Day range 4.12
3.20 52-week range 4.83
- YTD
- +9.76%
- 1 year
- +13.07%
NISTF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | +0.13 | +2.97% | 10,700 |
| Nov 12, 2026 | 4.18 | 4.37 | 4.18 | 4.37 | +0.04 | +0.92% | 1,200 |
| Nov 11, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | +0.21 | +5.10% | 800 |
| Nov 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 3.88 | 4.12 | 3.88 | 4.12 | -0.18 | -4.19% | 32,200 |
| Nov 5, 2026 | 4.37 | 4.43 | 4.30 | 4.30 | +0.10 | +2.38% | 10,500 |
| Nov 4, 2026 | 3.94 | 4.20 | 3.94 | 4.20 | +0.20 | +5.00% | 1,600 |
| Nov 3, 2026 | 4.18 | 4.18 | 4.00 | 4.00 | -0.16 | -3.85% | 2,700 |
| Nov 2, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | -0.07 | -1.65% | 3,900 |
| Oct 30, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00 | 0.00% | 700 |
| Oct 29, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00 | 0.00% | 500 |
| Oct 28, 2026 | 3.93 | 4.23 | 3.93 | 4.23 | +0.20 | +4.96% | 600 |
| Oct 27, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | -0.02 | -0.49% | 32,100 |
| Oct 26, 2026 | 4.20 | 4.20 | 4.05 | 4.05 | -0.12 | -2.88% | 4,300 |
| Oct 23, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | -0.01 | -0.24% | 300 |
| Oct 22, 2026 | 3.85 | 4.18 | 3.85 | 4.18 | +0.02 | +0.48% | 1,700 |
| Oct 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | +0.03 | +0.73% | 20,100 |
| Oct 19, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | -0.07 | -1.67% | 46,500 |
| Oct 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 3.60 | 4.20 | 3.60 | 4.20 | +0.38 | +9.95% | 6,000 |
| Oct 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | -0.18 | -4.50% | 500 |
| Oct 13, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | -0.08 | -1.96% | 5,900 |
| Oct 12, 2026 | 4.30 | 4.30 | 4.08 | 4.08 | +0.16 | +4.08% | 6,600 |
| Oct 9, 2026 | 4.30 | 4.30 | 3.81 | 3.92 | -0.08 | -2.00% | 2,700 |
| Oct 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | -0.23 | -5.44% | 5,000 |
| Oct 7, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 4.45 | 4.45 | 4.23 | 4.23 | +0.19 | +4.70% | 6,000 |
| Oct 5, 2026 | 4.40 | 4.40 | 4.04 | 4.04 | -0.21 | -4.94% | 1,000 |
| Oct 2, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | -0.25 | -5.56% | 2,800 |
| Sep 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 4.04 | 4.50 | 4.04 | 4.50 | +0.11 | +2.51% | 1,100 |
| Sep 28, 2026 | 4.43 | 4.43 | 4.39 | 4.39 | -0.16 | -3.52% | 1,400 |
| Sep 25, 2026 | 4.37 | 4.55 | 4.37 | 4.55 | +0.05 | +1.11% | 1,700 |
| Sep 24, 2026 | 4.65 | 4.65 | 4.50 | 4.50 | +0.02 | +0.45% | 400 |
| Sep 23, 2026 | 4.40 | 4.59 | 4.40 | 4.48 | +0.18 | +4.19% | 2,400 |
| Sep 22, 2026 | 4.40 | 4.53 | 4.30 | 4.30 | -0.13 | -2.93% | 3,900 |
| Sep 21, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | -0.04 | -0.89% | 600 |
| Sep 18, 2026 | 4.70 | 4.71 | 4.12 | 4.47 | +0.10 | +2.29% | 1,500 |
| Sep 17, 2026 | 4.55 | 4.55 | 4.37 | 4.37 | -0.07 | -1.58% | 29,000 |
| Sep 16, 2026 | 4.75 | 4.75 | 4.40 | 4.44 | +0.20 | +4.72% | 3,500 |
| Sep 15, 2026 | 4.35 | 4.38 | 4.24 | 4.24 | -0.16 | -3.64% | 4,600 |
| Sep 14, 2026 | 4.40 | 4.53 | 4.38 | 4.40 | -0.09 | -2.00% | 1,700 |
| Sep 11, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 4.49 | 4.49 | 4.30 | 4.49 | 0.00 | 0.00% | 2,800 |
| Sep 9, 2026 | 4.40 | 4.75 | 4.40 | 4.49 | -0.09 | -1.97% | 23,300 |
| Sep 8, 2026 | 4.43 | 4.75 | 4.43 | 4.58 | +0.18 | +4.09% | 7,200 |
| Sep 4, 2026 | 4.49 | 4.49 | 4.40 | 4.40 | -0.08 | -1.79% | 300 |
| Sep 3, 2026 | 4.40 | 4.51 | 4.37 | 4.48 | +0.15 | +3.46% | 22,000 |
| Sep 2, 2026 | 4.25 | 4.33 | 4.14 | 4.33 | +0.05 | +1.17% | 2,000 |
| Sep 1, 2026 | 4.05 | 4.28 | 4.05 | 4.28 | 0.00 | 0.00% | 500 |
| Aug 31, 2026 | 4.36 | 4.36 | 4.18 | 4.28 | -0.03 | -0.70% | 6,800 |
| Aug 28, 2026 | 4.32 | 4.32 | 4.30 | 4.31 | -0.01 | -0.23% | 2,700 |
| Aug 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | +0.01 | +0.23% | 2,300 |
| Aug 26, 2026 | 4.22 | 4.31 | 4.22 | 4.31 | +0.09 | +2.13% | 800 |
| Aug 25, 2026 | 4.25 | 4.25 | 4.21 | 4.22 | -0.18 | -4.09% | 1,300 |
| Aug 24, 2026 | 4.15 | 4.40 | 4.15 | 4.40 | +0.28 | +6.80% | 9,200 |
| Aug 21, 2026 | 4.36 | 4.36 | 4.12 | 4.12 | -0.24 | -5.50% | 500 |
| Aug 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | +0.01 | +0.23% | 100 |
| Aug 19, 2026 | 4.30 | 4.35 | 4.30 | 4.35 | +0.05 | +1.16% | 1,000 |
| Aug 18, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | +0.08 | +1.90% | 900 |
| Aug 17, 2026 | 4.25 | 4.30 | 4.22 | 4.22 | -0.08 | -1.86% | 2,900 |
| Aug 14, 2026 | 4.65 | 4.65 | 4.28 | 4.30 | +0.05 | +1.18% | 4,100 |
65 days, newest first. Daily bars as drawn on the NISTF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.