Nippon Steel Corporation (NPSCY)
OTC: NPSCY
· Real-Time Price · USD
7.53
-0.04 (-0.53%)
At close: Sep 12, 2025, 3:58 PM
7.54
0.10%
After-hours: Sep 12, 2025, 03:58 PM EDT
NPSCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.73 | 7.73 | 7.50 | 7.54 | 7.54 | -0.40% | 118,834 |
| Sep 11, 2025 | 7.50 | 7.84 | 7.50 | 7.57 | 7.57 | 0.53% | 69,000 |
| Sep 10, 2025 | 7.60 | 7.60 | 7.52 | 7.53 | 7.53 | -1.05% | 200,300 |
| Sep 9, 2025 | 7.85 | 7.90 | 7.53 | 7.61 | 7.61 | -3.43% | 236,400 |
| Sep 8, 2025 | 7.70 | 7.99 | 7.47 | 7.88 | 7.88 | 2.07% | 98,249 |
| Sep 5, 2025 | 7.53 | 7.78 | 7.53 | 7.72 | 7.72 | 3.07% | 84,339 |
| Sep 4, 2025 | 7.38 | 7.50 | 7.38 | 7.49 | 7.49 | 1.90% | 156,500 |
| Sep 3, 2025 | 7.00 | 7.40 | 7.00 | 7.35 | 7.35 | 1.10% | 181,912 |
| Sep 2, 2025 | 7.18 | 7.33 | 7.15 | 7.27 | 7.27 | 2.83% | 84,538 |
| Aug 29, 2025 | 7.29 | 7.41 | 7.00 | 7.07 | 7.07 | -0.98% | 152,211 |
| Aug 28, 2025 | 7.11 | 7.15 | 7.09 | 7.14 | 7.14 | 0.42% | 65,929 |
| Aug 27, 2025 | 7.09 | 7.19 | 7.05 | 7.11 | 7.11 | 0.71% | 54,526 |
| Aug 26, 2025 | 7.25 | 7.25 | 7.05 | 7.06 | 7.06 | 0.57% | 59,100 |
| Aug 25, 2025 | 6.98 | 7.15 | 6.98 | 7.02 | 7.02 | -0.99% | 41,200 |
| Aug 22, 2025 | 7.19 | 7.19 | 6.98 | 7.09 | 7.09 | 1.43% | 41,524 |
| Aug 21, 2025 | 6.82 | 7.01 | 6.82 | 6.99 | 6.99 | 0.87% | 60,022 |
| Aug 20, 2025 | 6.94 | 6.94 | 6.86 | 6.93 | 6.93 | 0.87% | 75,300 |
| Aug 19, 2025 | 6.83 | 6.88 | 6.78 | 6.87 | 6.87 | 0.73% | 89,100 |
| Aug 18, 2025 | 6.89 | 7.04 | 6.63 | 6.82 | 6.82 | -1.02% | 62,000 |
| Aug 15, 2025 | 6.57 | 6.90 | 6.57 | 6.89 | 6.89 | 1.62% | 87,900 |