Nippon Steel Corporation NPSCY
4.38 USD -0.05 (-1.13%)
Regular-session close
4.38 Day range 4.42
3.32 52-week range 4.67
- YTD
- +7.62%
- 1 year
- +10.05%
NPSCY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.38 | 4.42 | 4.38 | 4.41 | -0.02 | -0.45% | 7,437 |
| Nov 12, 2026 | 4.46 | 4.46 | 4.41 | 4.43 | +0.01 | +0.23% | 109,700 |
| Nov 11, 2026 | 4.41 | 4.43 | 4.38 | 4.42 | +0.09 | +2.08% | 80,200 |
| Nov 10, 2026 | 4.35 | 4.45 | 4.27 | 4.33 | -0.03 | -0.69% | 113,000 |
| Nov 9, 2026 | 4.33 | 4.44 | 4.22 | 4.36 | +0.13 | +3.07% | 149,400 |
| Nov 6, 2026 | 4.05 | 4.27 | 4.05 | 4.23 | -0.16 | -3.64% | 164,700 |
| Nov 5, 2026 | 4.20 | 4.40 | 4.13 | 4.39 | +0.13 | +3.05% | 245,000 |
| Nov 4, 2026 | 4.03 | 4.30 | 4.03 | 4.26 | +0.05 | +1.19% | 110,400 |
| Nov 3, 2026 | 4.20 | 4.22 | 4.18 | 4.21 | -0.02 | -0.47% | 108,300 |
| Nov 2, 2026 | 4.00 | 4.27 | 4.00 | 4.23 | +0.05 | +1.20% | 208,900 |
| Oct 30, 2026 | 4.15 | 4.27 | 4.14 | 4.18 | -0.04 | -0.95% | 167,500 |
| Oct 29, 2026 | 4.16 | 4.23 | 4.16 | 4.22 | 0.00 | 0.00% | 157,000 |
| Oct 28, 2026 | 4.01 | 4.33 | 4.01 | 4.22 | -0.05 | -1.17% | 134,700 |
| Oct 27, 2026 | 4.08 | 4.27 | 4.08 | 4.27 | +0.02 | +0.47% | 207,100 |
| Oct 26, 2026 | 4.21 | 4.31 | 4.21 | 4.25 | +0.03 | +0.71% | 184,700 |
| Oct 23, 2026 | 4.33 | 4.33 | 4.17 | 4.22 | -0.07 | -1.63% | 178,800 |
| Oct 22, 2026 | 4.25 | 4.32 | 4.25 | 4.29 | +0.04 | +0.94% | 116,100 |
| Oct 21, 2026 | 4.35 | 4.35 | 4.19 | 4.25 | -0.03 | -0.70% | 146,800 |
| Oct 20, 2026 | 4.22 | 4.28 | 4.20 | 4.28 | +0.14 | +3.38% | 181,800 |
| Oct 19, 2026 | 3.95 | 4.18 | 3.95 | 4.14 | +0.04 | +0.98% | 268,100 |
| Oct 16, 2026 | 4.21 | 4.21 | 4.08 | 4.10 | -0.02 | -0.49% | 104,500 |
| Oct 15, 2026 | 4.21 | 4.21 | 3.95 | 4.12 | -0.01 | -0.24% | 220,400 |
| Oct 14, 2026 | 3.94 | 4.20 | 3.94 | 4.13 | 0.00 | 0.00% | 166,200 |
| Oct 13, 2026 | 3.94 | 4.15 | 3.93 | 4.13 | +0.10 | +2.48% | 238,100 |
| Oct 12, 2026 | 4.05 | 4.05 | 3.93 | 4.03 | -0.02 | -0.49% | 206,600 |
| Oct 9, 2026 | 4.08 | 4.08 | 4.00 | 4.05 | +0.01 | +0.25% | 180,500 |
| Oct 8, 2026 | 4.15 | 4.15 | 4.02 | 4.04 | -0.06 | -1.46% | 162,600 |
| Oct 7, 2026 | 3.90 | 4.21 | 3.90 | 4.10 | -0.07 | -1.68% | 268,500 |
| Oct 6, 2026 | 4.13 | 4.20 | 4.13 | 4.17 | +0.03 | +0.72% | 185,500 |
| Oct 5, 2026 | 4.05 | 4.21 | 3.99 | 4.14 | -0.01 | -0.24% | 316,700 |
| Oct 2, 2026 | 4.16 | 4.23 | 3.92 | 4.15 | 0.00 | 0.00% | 118,000 |
| Oct 1, 2026 | 4.11 | 4.27 | 4.11 | 4.15 | -0.06 | -1.43% | 314,100 |
| Sep 30, 2026 | 4.02 | 4.33 | 4.02 | 4.21 | -0.04 | -0.94% | 194,800 |
| Sep 29, 2026 | 4.38 | 4.39 | 4.25 | 4.25 | -0.12 | -2.75% | 150,000 |
| Sep 28, 2026 | 4.50 | 4.50 | 4.36 | 4.37 | -0.06 | -1.35% | 141,900 |
| Sep 25, 2026 | 4.36 | 4.44 | 4.36 | 4.43 | +0.07 | +1.61% | 76,400 |
| Sep 24, 2026 | 4.45 | 4.45 | 4.30 | 4.36 | -0.09 | -2.02% | 191,000 |
| Sep 23, 2026 | 4.36 | 4.49 | 4.36 | 4.45 | -0.06 | -1.33% | 267,100 |
| Sep 22, 2026 | 4.46 | 4.52 | 4.46 | 4.51 | -0.01 | -0.22% | 96,100 |
| Sep 21, 2026 | 4.25 | 4.58 | 4.25 | 4.52 | +0.03 | +0.67% | 121,100 |
| Sep 18, 2026 | 4.57 | 4.57 | 4.44 | 4.49 | -0.09 | -1.97% | 128,500 |
| Sep 17, 2026 | 4.33 | 4.60 | 4.33 | 4.58 | +0.14 | +3.15% | 114,200 |
| Sep 16, 2026 | 4.52 | 4.52 | 4.23 | 4.44 | 0.00 | 0.00% | 167,600 |
| Sep 15, 2026 | 4.29 | 4.55 | 4.29 | 4.44 | -0.04 | -0.89% | 194,300 |
| Sep 14, 2026 | 4.43 | 4.60 | 4.33 | 4.48 | -0.05 | -1.10% | 94,300 |
| Sep 11, 2026 | 4.42 | 4.55 | 4.41 | 4.53 | +0.05 | +1.12% | 144,500 |
| Sep 10, 2026 | 4.55 | 4.67 | 4.47 | 4.48 | +0.06 | +1.36% | 130,100 |
| Sep 9, 2026 | 4.57 | 4.57 | 4.41 | 4.42 | -0.04 | -0.90% | 243,200 |
| Sep 8, 2026 | 4.57 | 4.57 | 4.45 | 4.46 | -0.03 | -0.67% | 237,600 |
| Sep 4, 2026 | 4.27 | 4.59 | 4.27 | 4.49 | -0.10 | -2.18% | 91,300 |
| Sep 3, 2026 | 4.60 | 4.60 | 4.55 | 4.59 | +0.18 | +4.08% | 144,900 |
| Sep 2, 2026 | 4.39 | 4.43 | 4.39 | 4.41 | +0.03 | +0.68% | 95,100 |
| Sep 1, 2026 | 4.40 | 4.42 | 4.37 | 4.38 | +0.14 | +3.30% | 157,200 |
| Aug 31, 2026 | 4.26 | 4.27 | 4.22 | 4.24 | -0.04 | -0.93% | 178,600 |
| Aug 28, 2026 | 4.30 | 4.31 | 4.26 | 4.28 | +0.02 | +0.47% | 48,100 |
| Aug 27, 2026 | 4.29 | 4.29 | 4.23 | 4.26 | -0.04 | -0.93% | 86,100 |
| Aug 26, 2026 | 4.31 | 4.31 | 4.28 | 4.30 | +0.01 | +0.23% | 68,800 |
| Aug 25, 2026 | 4.25 | 4.31 | 4.25 | 4.29 | +0.06 | +1.42% | 121,300 |
| Aug 24, 2026 | 4.22 | 4.25 | 4.22 | 4.23 | +0.01 | +0.24% | 99,800 |
| Aug 21, 2026 | 4.22 | 4.22 | 4.20 | 4.22 | +0.05 | +1.20% | 189,100 |
| Aug 20, 2026 | 4.21 | 4.22 | 4.17 | 4.17 | -0.13 | -3.02% | 141,500 |
| Aug 19, 2026 | 4.34 | 4.38 | 4.26 | 4.30 | -0.08 | -1.83% | 122,500 |
| Aug 18, 2026 | 4.36 | 4.41 | 4.36 | 4.38 | +0.12 | +2.82% | 124,700 |
| Aug 17, 2026 | 4.22 | 4.29 | 4.22 | 4.26 | -0.02 | -0.47% | 102,300 |
| Aug 14, 2026 | 4.29 | 4.32 | 4.20 | 4.28 | -0.01 | -0.23% | 127,900 |
65 days, newest first. Daily bars as drawn on the NPSCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.