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
Jan 29, 2026	666	666	632	647	-25	-3.68%	93,249,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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