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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	575	580	568	577	+4	+0.82%	82,647,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	597.5	599.8	571.3	573.1	-21.9	-3.68%	108,694,200
Apr 17, 2026	599.0	601.9	590.6	595.0	-5.2	-0.87%	92,475,100
Apr 10, 2026	585.0	606.3	581.6	600.2	+15.2	+2.60%	110,966,900
Apr 3, 2026	578.0	597.4	571.5	585.0	-12.1	-2.03%	133,993,200
Mar 27, 2026	588.1	601.7	578.6	597.1	+4.4	+0.74%	144,035,800
Mar 19, 2026	590.5	607.4	582.7	592.7	-0.5	-0.08%	124,037,200
Mar 13, 2026	590.0	618.9	578.0	593.2	-10.6	-1.76%	199,711,000
Mar 6, 2026	635.4	637.5	594.6	603.8	-32.2	-5.06%	197,646,700
Feb 27, 2026	673.8	673.9	623.6	636.0	-37.9	-5.62%	238,601,700
Feb 20, 2026	672.9	698.9	658.0	673.9	+25.9	+4.00%	131,359,800
Feb 13, 2026	686.7	699.8	635.0	648.0	-28.7	-4.24%	157,651,000
Feb 6, 2026	653.3	689.5	625.5	676.7	+30.8	+4.77%	170,917,000
Jan 30, 2026	666.0	666.3	632.1	645.9	-26.0	-3.87%	95,156,900
Jan 23, 2026	665.0	685.9	654.1	671.9	+5.8	+0.87%	106,539,200
Jan 16, 2026	655.6	675.0	649.6	666.1	+20.5	+3.18%	102,161,600
Jan 9, 2026	654.0	658.8	632.5	645.6	+3.8	+0.59%	114,673,000
Dec 30, 2025	642.1	649.9	639.5	641.8	+6.9	+1.09%	37,795,400
Dec 26, 2025	611.9	640.9	606.5	634.9	+26.6	+4.37%	93,595,500
Dec 19, 2025	625.1	627.0	591.6	608.3	-23.7	-3.75%	220,031,700
Dec 12, 2025	622.8	632.0	611.0	632.0	+10.4	+1.67%	95,337,400