NIPPON STEEL CORPORATION(5401) Historical

52 Week High Mar 19, 2025

704.4 JPY

52 Week Low Apr 7, 2025

530.0 JPY

Yearly High Mar 19, 2025

704.4 JPY

Yearly Low Apr 7, 2025

530.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	624	624	618	620	-6	-0.86%	9,680,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	611.0	626.3	609.1	626.0	+11.5	+1.87%	19,456,300
Dec 3, 2025	628.3	629.6	614.3	614.5	-11.5	-1.84%	15,044,400
Dec 2, 2025	622.1	627.4	622.1	626.0	+0.6	+0.10%	10,387,800
Dec 1, 2025	632.4	632.9	621.0	625.4	-6.5	-1.03%	14,470,800
Nov 28, 2025	623.0	631.9	620.8	631.9	+12.3	+1.99%	21,597,900
Nov 27, 2025	620.0	625.7	616.1	619.6	+3.6	+0.58%	16,231,200
Nov 26, 2025	614.0	619.6	610.2	616.0	-8.0	-1.28%	30,625,100
Nov 25, 2025	627.2	630.0	620.0	624.0	+1.0	+0.16%	17,573,500
Nov 21, 2025	612.0	626.5	611.0	623.0	+3.6	+0.58%	24,948,900
Nov 20, 2025	611.9	624.8	609.6	619.4	+9.6	+1.57%	16,469,900
Nov 19, 2025	613.1	613.4	603.3	609.8	-0.2	-0.03%	19,179,500
Nov 18, 2025	620.0	627.0	610.0	610.0	-9.9	-1.60%	17,639,100
Nov 17, 2025	623.2	627.9	618.6	619.9	-3.3	-0.53%	13,364,200
Nov 14, 2025	610.0	624.0	604.3	623.2	+8.3	+1.35%	19,375,000
Nov 13, 2025	620.8	621.3	613.3	614.9	-4.2	-0.68%	17,619,200
Nov 12, 2025	610.0	619.4	606.0	619.1	+11.1	+1.83%	20,047,200
Nov 11, 2025	610.0	612.1	601.6	608.0	-3.6	-0.59%	16,741,300
Nov 10, 2025	613.8	618.4	605.9	611.6	+1.9	+0.31%	18,033,400
Nov 7, 2025	596.0	612.0	592.0	609.7	+16.2	+2.73%	31,151,300
Nov 6, 2025	598.1	605.7	580.2	593.5	-20.1	-3.28%	56,015,300