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
Mar 13, 2026	590	601	590	593	-9	-1.48%	31,649,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	602.6	604.6	597.6	602.1	-9.2	-1.50%	36,561,700
Mar 11, 2026	610.0	618.9	607.7	611.3	+11.3	+1.88%	36,054,600
Mar 10, 2026	596.1	602.7	592.0	600.0	+9.4	+1.59%	32,541,100
Mar 9, 2026	590.0	597.1	578.0	590.6	-13.2	-2.19%	62,904,500
Mar 6, 2026	598.0	606.7	594.6	603.8	+3.9	+0.65%	27,624,600
Mar 5, 2026	617.0	622.9	599.9	599.9	-5.3	-0.88%	39,974,000
Mar 4, 2026	615.0	618.8	597.0	605.2	-15.1	-2.43%	53,927,400
Mar 3, 2026	629.2	637.5	617.1	620.3	-9.2	-1.46%	38,867,500
Mar 2, 2026	635.4	635.5	623.3	629.5	-6.5	-1.02%	37,253,200
Feb 27, 2026	627.3	639.9	623.6	636.0	+10.3	+1.65%	57,815,800
Feb 26, 2026	627.0	632.0	624.5	625.7	-1.6	-0.26%	51,279,500
Feb 25, 2026	645.0	645.0	624.0	627.3	-36.6	-5.51%	110,556,100
Feb 24, 2026	673.8	673.9	659.2	663.9	-10.0	-1.48%	18,950,300
Feb 20, 2026	685.0	685.3	672.1	673.9	-13.7	-1.99%	26,234,300
Feb 19, 2026	694.9	695.0	682.6	687.6	-0.6	-0.09%	24,889,900
Feb 18, 2026	679.0	698.9	676.6	688.2	+13.2	+1.96%	27,090,000
Feb 17, 2026	675.0	685.9	671.2	675.0	+0.2	+0.03%	16,437,400
Feb 16, 2026	672.9	684.0	658.0	674.8	+26.8	+4.14%	36,708,200
Feb 13, 2026	698.0	699.8	635.0	648.0	-50.0	-7.16%	61,207,500
Feb 12, 2026	690.2	698.2	685.2	698.0	+13.3	+1.94%	30,992,900