Nippon Steel Corporation (NISTF)
OTC: NISTF
· Real-Time Price · USD
21.26
0.26 (1.24%)
At close: Aug 22, 2025, 3:55 PM
21.50
1.15%
Pre-market: Aug 22, 2025, 09:51 AM EDT
NISTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 20.50 | 20.50 | 20.10 | 20.23 | 20.23 | 2.43% | 1,900 |
| Aug 6, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.25% | 170,529 |
| Aug 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 501,200 |
| Aug 4, 2025 | 19.75 | 20.00 | 19.75 | 20.00 | 20.00 | 2.56% | 1,823 |
| Aug 1, 2025 | 18.80 | 20.00 | 18.80 | 19.50 | 19.50 | 3.72% | 1,709 |
| Jul 31, 2025 | 20.50 | 21.00 | 18.80 | 18.80 | 18.80 | -8.29% | 934 |
| Jul 30, 2025 | 18.80 | 21.00 | 18.80 | 20.50 | 20.50 | -2.38% | 1,402 |
| Jul 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 7.47% | 1,308 |
| Jul 28, 2025 | 19.70 | 21.00 | 19.02 | 19.54 | 19.54 | -3.98% | 530,821 |