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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	590	601	590	593	-9	-1.48%	31,649,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	632.4	632.9	609.1	621.6	-10.3	-1.63%	72,521,500
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