Nippon Steel Corporation (NISTF)
OTC: NISTF
· Real-Time Price · USD
25.65
2.42 (10.44%)
At close: Sep 05, 2025, 3:56 PM
23.25
-9.36%
Pre-market: Sep 05, 2025, 10:44 AM EDT
NISTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.25 | 25.65 | 22.66 | 25.65 | 25.65 | 10.42% | 4,225 |
| Sep 4, 2025 | 22.70 | 23.23 | 22.70 | 23.23 | 23.23 | 6.07% | 500 |
| Sep 3, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.09% | 300 |
| Sep 2, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.77% | 600 |
| Aug 29, 2025 | 22.22 | 22.22 | 21.50 | 21.50 | 21.50 | 4.22% | 500 |
| Aug 28, 2025 | 22.25 | 22.25 | 20.63 | 20.63 | 20.63 | 2.03% | 800 |
| Aug 27, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.00% | 0 |
| Aug 26, 2025 | 20.00 | 21.00 | 20.00 | 20.22 | 20.22 | -4.89% | 1,100 |
| Aug 25, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.00% | 40 |
| Aug 22, 2025 | 21.50 | 21.50 | 19.93 | 21.26 | 21.26 | 1.24% | 1,123 |
| Aug 21, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 1.55% | 542 |
| Aug 20, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.00% | 322 |
| Aug 19, 2025 | 21.14 | 21.69 | 20.68 | 20.68 | 20.68 | -2.18% | 647 |
| Aug 18, 2025 | 22.10 | 22.10 | 20.31 | 21.14 | 21.14 | -2.36% | 1,600 |
| Aug 15, 2025 | 20.50 | 22.08 | 20.50 | 21.65 | 21.65 | 6.39% | 496,200 |
| Aug 14, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.25% | 200 |
| Aug 13, 2025 | 19.93 | 20.30 | 19.93 | 20.30 | 20.30 | 0.05% | 400 |
| Aug 12, 2025 | 20.14 | 20.29 | 20.14 | 20.29 | 20.29 | -0.78% | 700 |
| Aug 11, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.24% | 800 |
| Aug 8, 2025 | 20.12 | 20.20 | 20.12 | 20.20 | 20.20 | -0.15% | 647 |