kabutan

NIPPON STEEL CORPORATION(5401) Historical

5401
TSE Prime
NIPPON STEEL CORPORATION
621.6
JPY
-4.4
(-0.70%)
Dec 5, 3:30 pm JST
4.02
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
619.6
Dec 5, 5:13 pm JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 632 632 609 621 -11 -1.63% 72,521,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 627.2 631.9 610.2 631.9 +8.9 +1.43% 86,027,700
Nov 21, 2025 623.2 627.9 603.3 623.0 -0.2 -0.03% 91,601,600
Nov 14, 2025 613.8 624.0 601.6 623.2 +13.5 +2.21% 91,816,100
Nov 7, 2025 635.9 636.0 580.2 609.7 -26.6 -4.18% 145,323,700
Oct 31, 2025 631.7 654.7 627.3 636.3 +11.4 +1.82% 143,268,400
Oct 24, 2025 605.5 629.6 602.2 624.9 +23.2 +3.86% 99,265,700
Oct 17, 2025 595.0 612.3 592.6 601.7 +2.2 +0.37% 78,176,300
Oct 10, 2025 624.8 631.0 598.0 599.5 -6.2 -1.02% 118,380,400
Oct 3, 2025 625.0 631.3 593.4 605.7 -25.5 -4.04% 104,509,500
Sep 26, 2025 636.6 645.6 630.4 631.2 -13.6 -2.11% 106,833,998
Sep 19, 2025 665.0 667.8 640.6 644.8 -15.2 -2.30% 88,189,499
Sep 12, 2025 680.6 690.0 657.2 660.0 -17.4 -2.57% 124,192,498
Sep 5, 2025 624.2 680.0 618.8 677.4 +54.4 +8.73% 160,449,998
Aug 29, 2025 624.0 629.8 616.2 623.0 +5.4 +0.87% 113,803,998
Aug 22, 2025 604.0 627.4 599.4 617.6 +14.8 +2.46% 118,225,998
Aug 15, 2025 587.0 605.6 584.5 602.8 +5.8 +0.97% 114,961,498
Aug 8, 2025 570.0 598.0 564.2 597.0 +10.4 +1.77% 161,553,498
Aug 1, 2025 578.8 592.8 576.4 586.6 +0.4 +0.07% 96,863,499
Jul 25, 2025 564.1 601.2 556.8 586.2 +33.0 +5.97% 161,278,998
Jul 18, 2025 570.6 572.0 552.8 553.2 -17.7 -3.10% 86,698,499