Nippon Steel Corporation (NISTF)
OTC: NISTF
· Real-Time Price · USD
4.18
0.00 (0.12%)
At close: Oct 15, 2025, 3:46 PM
NISTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 4.01 | 4.28 | 3.99 | 4.18 | 4.18 | 4.24% | 20,272 |
| Oct 13, 2025 | 4.32 | 4.32 | 3.92 | 4.01 | 4.01 | 0.75% | 48,100 |
| Oct 10, 2025 | 4.35 | 4.35 | 3.98 | 3.98 | 3.98 | -4.10% | 18,100 |
| Oct 9, 2025 | 4.35 | 4.35 | 4.01 | 4.15 | 4.15 | 2.22% | 14,100 |
| Oct 8, 2025 | 4.15 | 4.53 | 4.06 | 4.06 | 4.06 | -2.17% | 15,000 |
| Oct 7, 2025 | 4.15 | 4.20 | 4.14 | 4.15 | 4.15 | 0.00% | 9,520 |
| Oct 6, 2025 | 4.40 | 4.46 | 4.09 | 4.15 | 4.15 | -6.74% | 255,700 |
| Oct 3, 2025 | 4.07 | 4.45 | 4.05 | 4.45 | 4.45 | 6.97% | 57,022 |
| Oct 2, 2025 | 4.45 | 4.45 | 4.02 | 4.16 | 4.16 | -2.35% | 45,500 |
| Oct 1, 2025 | 4.45 | 4.59 | 4.19 | 4.26 | 4.26 | -5.54% | 16,300 |
| Sep 30, 2025 | 4.30 | 4.59 | 4.04 | 4.51 | 4.51 | 4.88% | 23,700 |
| Sep 29, 2025 | 4.76 | 4.76 | 4.24 | 4.30 | 4.30 | -0.23% | 25,500 |
| Sep 26, 2025 | 3.93 | 4.46 | 3.93 | 4.31 | 4.23 | -80.84% | 63,670 |
| Sep 25, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 400.00% | 0 |
| Sep 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | 2.27% | 2,765 |
| Sep 23, 2025 | 4.76 | 4.76 | 4.40 | 4.40 | 4.32 | -4.35% | 2,795 |
| Sep 22, 2025 | 5.24 | 5.24 | 4.34 | 4.60 | 4.51 | 2.00% | 5,630 |
| Sep 19, 2025 | 4.40 | 4.51 | 4.40 | 4.51 | 4.43 | -2.38% | 4,025 |
| Sep 18, 2025 | 4.43 | 4.89 | 4.43 | 4.62 | 4.53 | 3.82% | 9,130 |
| Sep 17, 2025 | 4.84 | 4.84 | 4.45 | 4.45 | 4.37 | -8.06% | 1,590 |
Page 1 of 136