NIPPON STEEL CORPORATION(5401) Historical

52 Week High Feb 13, 2026

699.8 JPY

52 Week Low Jun 23, 2025

532.4 JPY

Yearly High Feb 13, 2026

699.8 JPY

Yearly Low Apr 27, 2026

568.6 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	575	579	571	577	+8	+1.55%	26,538,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	575.0	580.0	568.6	569.0	-4.1	-0.72%	29,570,100
Apr 24, 2026	578.6	581.3	571.3	573.1	-7.0	-1.21%	28,096,800
Apr 23, 2026	589.0	590.2	577.6	580.1	-7.5	-1.28%	24,893,900
Apr 22, 2026	593.2	593.3	586.8	587.6	-5.6	-0.94%	18,514,900
Apr 21, 2026	597.5	598.4	592.2	593.2	-6.6	-1.10%	17,409,500
Apr 20, 2026	597.5	599.8	595.5	599.8	+4.8	+0.81%	19,779,100
Apr 17, 2026	595.3	596.9	590.6	595.0	-3.0	-0.50%	18,544,700
Apr 16, 2026	597.8	600.2	594.8	598.0	0	0.00%	18,976,400
Apr 15, 2026	595.9	600.9	595.1	598.0	+3.0	+0.50%	20,939,500
Apr 14, 2026	599.0	601.9	592.0	595.0	-0.8	-0.13%	18,859,800
Apr 13, 2026	599.0	600.5	592.8	595.8	-4.4	-0.73%	15,154,700
Apr 10, 2026	603.4	606.3	597.3	600.2	-3.2	-0.53%	20,245,900
Apr 9, 2026	605.0	605.9	597.8	603.4	+3.4	+0.57%	25,366,800
Apr 8, 2026	595.0	602.7	591.9	600.0	+14.0	+2.39%	36,952,500
Apr 7, 2026	587.0	592.1	585.4	586.0	-0.7	-0.12%	13,411,900
Apr 6, 2026	585.0	590.8	581.6	586.7	+1.7	+0.29%	14,989,800
Apr 3, 2026	586.1	591.5	584.5	585.0	+1.0	+0.17%	15,472,400
Apr 2, 2026	589.8	597.4	581.5	584.0	-8.0	-1.35%	26,219,900
Apr 1, 2026	588.0	592.0	581.9	592.0	+16.1	+2.80%	23,792,900
Mar 31, 2026	573.0	584.2	572.3	575.9	+1.2	+0.21%	28,777,500