NIPPON STEEL CORP. 5401
TSE · Japan · Non-Energy Minerals
¥650.00-6.00 (-0.91%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥650.00 | -0.91% | ¥654.30 | ¥658.90 | ¥650.00 | 30.01M |
| 2026-09-30 | ¥656.00 | +0.80% | ¥655.00 | ¥659.30 | ¥647.80 | 33.90M |
| 2026-09-29 | ¥650.80 | -4.70% | ¥668.00 | ¥668.70 | ¥648.60 | 43.05M |
| 2026-09-28 | ¥682.90 | -0.38% | ¥694.80 | ¥699.90 | ¥682.90 | 33.56M |
| 2026-09-25 | ¥685.50 | +0.66% | ¥684.30 | ¥690.50 | ¥683.60 | 23.94M |
| 2026-09-24 | ¥681.00 | -2.01% | ¥695.00 | ¥695.50 | ¥680.80 | 34.20M |
| 2026-09-18 | ¥695.00 | -1.08% | ¥700.30 | ¥700.40 | ¥691.00 | 28.90M |
| 2026-09-17 | ¥702.60 | +2.91% | ¥683.40 | ¥704.40 | ¥683.00 | 36.93M |
| 2026-09-16 | ¥682.70 | +0.69% | ¥682.40 | ¥688.50 | ¥681.70 | 23.31M |
| 2026-09-15 | ¥678.00 | -0.89% | ¥681.50 | ¥684.00 | ¥675.10 | 21.34M |
| 2026-09-14 | ¥684.10 | -0.34% | ¥685.90 | ¥688.90 | ¥681.20 | 18.11M |
| 2026-09-11 | ¥686.40 | -0.61% | ¥675.00 | ¥688.20 | ¥673.00 | 23.73M |
| 2026-09-10 | ¥690.60 | +2.17% | ¥678.10 | ¥690.60 | ¥676.20 | 34.09M |
| 2026-09-09 | ¥675.90 | -0.30% | ¥676.90 | ¥679.90 | ¥670.90 | 33.51M |
| 2026-09-08 | ¥677.90 | -2.81% | ¥694.30 | ¥696.00 | ¥677.90 | 37.49M |
| 2026-09-07 | ¥697.50 | +0.81% | ¥700.00 | ¥716.00 | ¥695.20 | 48.16M |
| 2026-09-04 | ¥691.90 | -1.80% | ¥702.50 | ¥703.00 | ¥689.30 | 47.31M |
| 2026-09-03 | ¥704.60 | +1.89% | ¥701.50 | ¥718.50 | ¥698.80 | 70.19M |
| 2026-09-02 | ¥691.50 | -1.26% | ¥689.80 | ¥694.00 | ¥677.90 | 49.48M |
| 2026-09-01 | ¥700.30 | +4.55% | ¥675.90 | ¥704.10 | ¥672.50 | 67.96M |
| 2026-08-31 | ¥669.80 | -1.06% | ¥670.70 | ¥672.90 | ¥663.70 | 41.40M |
| 2026-08-28 | ¥677.00 | +0.89% | ¥670.00 | ¥681.00 | ¥668.30 | 24.76M |
| 2026-08-27 | ¥671.00 | -0.89% | ¥674.40 | ¥680.30 | ¥670.10 | 23.66M |
| 2026-08-26 | ¥677.00 | +0.71% | ¥672.60 | ¥681.10 | ¥668.50 | 23.16M |
| 2026-08-25 | ¥672.20 | +0.92% | ¥672.60 | ¥677.50 | ¥667.40 | 29.18M |
| 2026-08-24 | ¥666.10 | +1.02% | ¥675.90 | ¥677.10 | ¥662.30 | 32.64M |
| 2026-08-21 | ¥659.40 | -0.54% | ¥659.90 | ¥661.30 | ¥655.20 | 32.50M |
| 2026-08-20 | ¥663.00 | -2.20% | ¥670.00 | ¥677.00 | ¥651.40 | 67.16M |
| 2026-08-19 | ¥677.90 | -2.26% | ¥690.60 | ¥690.60 | ¥674.00 | 36.68M |
| 2026-08-18 | ¥693.60 | +3.52% | ¥675.00 | ¥695.30 | ¥671.60 | 43.94M |
| 2026-08-17 | ¥670.00 | -0.93% | ¥676.30 | ¥681.70 | ¥668.90 | 24.94M |
| 2026-08-14 | ¥676.30 | -0.21% | ¥677.70 | ¥681.20 | ¥671.30 | 33.47M |
| 2026-08-13 | ¥677.70 | -1.91% | ¥688.00 | ¥694.10 | ¥677.70 | 43.27M |
| 2026-08-12 | ¥690.90 | +0.22% | ¥698.00 | ¥701.00 | ¥685.20 | 37.86M |
| 2026-08-10 | ¥689.40 | -1.16% | ¥697.00 | ¥698.00 | ¥685.80 | 41.13M |
| 2026-08-07 | ¥697.50 | +2.05% | ¥684.30 | ¥708.00 | ¥681.60 | 77.87M |
| 2026-08-06 | ¥683.50 | +1.71% | ¥665.00 | ¥685.30 | ¥663.50 | 53.14M |
| 2026-08-05 | ¥672.00 | +4.02% | ¥658.00 | ¥675.70 | ¥655.90 | 81.92M |
| 2026-08-04 | ¥646.00 | -0.15% | ¥647.60 | ¥656.60 | ¥642.50 | 39.85M |
| 2026-08-03 | ¥647.00 | -0.40% | ¥645.00 | ¥647.00 | ¥628.20 | 44.25M |
| 2026-07-31 | ¥649.60 | -1.58% | ¥645.00 | ¥661.40 | ¥642.70 | 46.84M |
| 2026-07-30 | ¥660.00 | -1.90% | ¥657.10 | ¥666.40 | ¥648.70 | 53.98M |
| 2026-07-29 | ¥672.80 | +2.87% | ¥650.00 | ¥672.80 | ¥645.60 | 91.25M |
| 2026-07-28 | ¥654.00 | +2.68% | ¥646.00 | ¥656.90 | ¥641.00 | 89.23M |
| 2026-07-27 | ¥636.90 | +3.24% | ¥624.00 | ¥636.90 | ¥622.90 | 50.64M |
| 2026-07-24 | ¥616.90 | +1.50% | ¥604.70 | ¥620.60 | ¥601.20 | 58.13M |
| 2026-07-23 | ¥607.80 | +1.47% | ¥603.80 | ¥610.80 | ¥598.30 | 43.42M |
| 2026-07-22 | ¥599.00 | +0.07% | ¥593.90 | ¥603.40 | ¥590.90 | 38.65M |
| 2026-07-21 | ¥598.60 | +2.22% | ¥587.40 | ¥598.60 | ¥586.30 | 43.13M |
| 2026-07-17 | ¥585.60 | +0.93% | ¥580.20 | ¥587.90 | ¥579.40 | 42.82M |
| 2026-07-16 | ¥580.20 | +1.03% | ¥573.10 | ¥581.80 | ¥571.10 | 28.67M |
| 2026-07-15 | ¥574.30 | +1.18% | ¥572.90 | ¥576.60 | ¥569.50 | 31.94M |
| 2026-07-14 | ¥567.60 | +1.36% | ¥559.70 | ¥569.00 | ¥559.30 | 33.84M |
| 2026-07-13 | ¥560.00 | +1.78% | ¥560.00 | ¥561.00 | ¥553.10 | 26.24M |
| 2026-07-10 | ¥550.20 | -1.04% | ¥555.50 | ¥556.90 | ¥549.90 | 25.18M |
| 2026-07-09 | ¥556.00 | 0.00% | ¥555.00 | ¥557.60 | ¥552.10 | 19.00M |
| 2026-07-08 | ¥556.00 | -0.77% | ¥559.60 | ¥560.40 | ¥554.20 | 23.73M |
| 2026-07-07 | ¥560.30 | +0.23% | ¥562.80 | ¥562.90 | ¥555.60 | 27.47M |
| 2026-07-06 | ¥559.00 | +1.97% | ¥554.00 | ¥564.70 | ¥552.30 | 25.49M |
| 2026-07-03 | ¥548.20 | +1.14% | ¥551.80 | ¥553.60 | ¥546.90 | 25.99M |
| 2026-07-02 | ¥542.00 | +2.07% | ¥531.00 | ¥542.60 | ¥530.50 | 35.75M |
| 2026-07-01 | ¥531.00 | -0.95% | ¥540.00 | ¥541.70 | ¥531.00 | 29.55M |
| 2026-06-30 | ¥536.10 | -1.83% | ¥545.70 | ¥545.70 | ¥536.10 | 38.46M |
| 2026-06-29 | ¥546.10 | +0.52% | ¥545.00 | ¥548.60 | ¥541.60 | 33.11M |
| 2026-06-26 | ¥543.30 | -0.68% | ¥545.00 | ¥546.00 | ¥539.50 | 24.18M |
| 2026-06-25 | ¥547.00 | -0.04% | ¥549.70 | ¥551.80 | ¥545.30 | 23.68M |
| 2026-06-24 | ¥547.20 | -0.69% | ¥550.00 | ¥552.50 | ¥544.60 | 23.84M |
| 2026-06-23 | ¥551.00 | -2.01% | ¥561.60 | ¥561.60 | ¥550.10 | 25.55M |
| 2026-06-22 | ¥562.30 | +0.45% | ¥566.20 | ¥573.70 | ¥558.00 | 24.87M |
| 2026-06-19 | ¥559.80 | -0.99% | ¥567.10 | ¥567.20 | ¥558.00 | 24.95M |
| 2026-06-18 | ¥565.40 | +1.42% | ¥561.60 | ¥567.30 | ¥558.30 | 22.41M |
| 2026-06-17 | ¥557.50 | -1.50% | ¥566.00 | ¥566.30 | ¥556.60 | 23.08M |
| 2026-06-16 | ¥566.00 | -1.43% | ¥571.90 | ¥574.20 | ¥564.50 | 21.86M |
| 2026-06-15 | ¥574.20 | +4.10% | ¥560.00 | ¥575.50 | ¥556.40 | 37.24M |
| 2026-06-12 | ¥551.60 | +3.10% | ¥543.30 | ¥554.40 | ¥540.10 | 35.53M |
| 2026-06-11 | ¥535.00 | -1.35% | ¥537.40 | ¥538.00 | ¥531.10 | 30.23M |
| 2026-06-10 | ¥542.30 | +0.28% | ¥543.40 | ¥543.40 | ¥535.40 | 23.32M |
| 2026-06-09 | ¥540.80 | +0.37% | ¥546.70 | ¥549.50 | ¥538.20 | 25.74M |
| 2026-06-08 | ¥538.80 | -1.50% | ¥540.40 | ¥544.80 | ¥533.30 | 36.77M |
| 2026-06-05 | ¥547.00 | +1.20% | ¥547.50 | ¥551.40 | ¥543.50 | 21.30M |
| 2026-06-04 | ¥540.50 | -1.13% | ¥544.70 | ¥545.00 | ¥537.90 | 25.64M |
| 2026-06-03 | ¥546.70 | +1.88% | ¥539.50 | ¥550.50 | ¥538.10 | 27.28M |
| 2026-06-02 | ¥536.60 | -2.37% | ¥540.00 | ¥544.80 | ¥536.40 | 46.35M |
| 2026-06-01 | ¥549.60 | -3.00% | ¥566.70 | ¥567.20 | ¥541.70 | 50.53M |
| 2026-05-29 | ¥566.60 | +0.53% | ¥567.40 | ¥575.80 | ¥565.00 | 50.63M |
| 2026-05-28 | ¥563.60 | +0.07% | ¥567.00 | ¥567.30 | ¥559.60 | 26.02M |
| 2026-05-27 | ¥563.20 | +1.02% | ¥557.90 | ¥567.80 | ¥556.40 | 26.86M |
| 2026-05-26 | ¥557.50 | +0.23% | ¥558.00 | ¥559.10 | ¥554.50 | 16.25M |
| 2026-05-25 | ¥556.20 | +0.49% | ¥555.80 | ¥560.60 | ¥550.40 | 29.25M |
| 2026-05-22 | ¥553.50 | +1.37% | ¥549.00 | ¥556.20 | ¥547.30 | 21.99M |