Nippon Steel Corporation (5401.T) JPX

620.70

-5.3(-0.85%)

Updated at December 05 10:10AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025611626626626.3609.119.46M
December 03, 2025628.3614.5614.5629.6614.315.04M
December 02, 2025622.1626626627.4622.110.39M
December 01, 2025632.4625.4625.4632.962114.47M
November 28, 2025623631.9631.9631.9620.821.6M
November 27, 2025620619.6619.6625.7616.116.23M
November 26, 2025614616616619.6610.230.63M
November 25, 2025627.262462463062017.57M
November 21, 2025612623623626.561124.95M
November 20, 2025611.9619.4619.4624.8609.616.47M
November 19, 2025613.1609.8609.8613.4603.319.18M
November 18, 202562061061062761017.64M
November 17, 2025623.2619.9619.9627.9618.613.36M
November 14, 2025610623.2623.2624604.319.38M
November 13, 2025620.8614.9614.9621.3613.317.62M
November 12, 2025610619.1619.1619.460620.05M
November 11, 2025610608608612.1601.616.74M
November 10, 2025613.8611.6611.6618.4605.918.03M
November 07, 2025596609.7609.761259231.15M
November 06, 2025598.1593.5593.5605.7580.256.02M
November 05, 2025627613.6613.6628.9610.135.89M
November 04, 2025635.9629629636624.222.27M
October 31, 2025642.5636.3636.3645.3634.323.02M
October 30, 2025636.3643.1643.1643.363349.04M
October 29, 2025644.3636.4636.4644.7631.819.63M
October 28, 2025645636.7636.7654.7634.127.57M
October 27, 2025631.7636.7636.7636.7627.324.01M
October 24, 2025619624.9624.9625.5617.416.73M
October 23, 2025623.1618.2618.2623.8614.114.81M
October 22, 2025610627.1627.1629.6608.631M
October 21, 2025613.6614.6614.6622.7610.220.18M
October 20, 2025605.5606.5606.5610.5602.216.55M
October 17, 2025597.8601.7601.7605.959615.45M
October 16, 2025608.3602.8602.8612.3599.717.9M
October 15, 2025607608.7608.7611.960620.79M
October 14, 2025595602.1602.1609.9592.624.04M
October 10, 2025614599.5599.5614.759825.46M
October 09, 2025610623.6623.6623.6607.619.89M
October 08, 2025624.6614614629.961224.49M
October 07, 2025620624.2624.2631619.824.47M
October 06, 2025624.8607.7607.7626.9607.724.07M
October 03, 2025600605.7605.7608599.613.27M
October 02, 2025600602.3602.3606593.421.32M
October 01, 2025603.7600.5600.5608.1595.324.92M
September 30, 2025622.3609.5609.5631.360325.61M
September 29, 2025625620620626.861519.38M
September 26, 2025637.2631.2571.2639.6630.4159.82M
September 25, 2025640631.6571.56640.6631186.52M
September 24, 2025639644.4583.14645.6636.492.27M
September 22, 2025636.6636.4575.9643.4633.495.56M
September 19, 2025646644.8583.51648.4640.6153.92M
September 18, 2025650644.8583.51650642.6116M
September 17, 2025659650.8588.93659.2649.6101.87M
September 16, 2025665662599.07667.8661.269.16M
September 12, 2025661660597.26664.866082.12M
September 11, 2025662.6660.8597.98665657.279.68M
September 10, 2025662.6660.4597.62668658.8111.7M
September 09, 2025688.6667.8604.32688.6666182.77M
September 08, 2025680.6688.6623.14690679.2164.7M
September 05, 2025667.8677.4613.01680667207.98M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved