Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Nippon Steel Corp ADR (OP:NPSCY)

6.300 +0.050 (+0.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 21, 2025 6.250 6.360 6.250 6.300 208,222 +0.05(+0.80%)
Jul 18, 2025 6.300 6.320 6.230 6.250 130,091 -0.07(-1.11%)
Jul 17, 2025 6.320 6.350 6.300 6.320 225,584 -0.04(-0.68%)
Jul 16, 2025 6.412 6.450 6.320 6.363 158,243 +0.01(+0.20%)
Jul 15, 2025 6.450 6.450 6.320 6.350 241,632 -0.08(-1.24%)
Jul 14, 2025 6.470 6.594 6.360 6.430 159,279 -0.04(-0.56%)
Jul 11, 2025 6.460 6.485 6.395 6.466 109,553 +0.03(+0.41%)
Jul 10, 2025 6.630 6.630 6.370 6.440 175,829 +0.05(+0.78%)
Jul 09, 2025 6.500 6.540 6.330 6.390 230,340 +0.08(+1.27%)
Jul 08, 2025 6.525 6.540 6.280 6.310 213,476 +0.03(+0.48%)
Jul 07, 2025 6.380 6.380 6.260 6.280 234,891 -0.26(-3.98%)
Jul 03, 2025 6.650 6.650 6.450 6.540 182,647 +0.19(+2.99%)
Jul 02, 2025 6.510 6.560 6.317 6.350 220,214 +0.06(+0.95%)
Jul 01, 2025 6.500 6.560 6.290 6.290 227,575 -0.02(-0.32%)
Jun 30, 2025 6.400 6.570 6.200 6.310 341,901 +0.01(+0.19%)
Jun 27, 2025 6.330 6.540 6.260 6.298 257,582 +0.07(+1.09%)
Jun 26, 2025 6.300 6.300 6.100 6.230 947,861 -0.04(-0.64%)
Jun 25, 2025 6.400 6.400 6.210 6.270 310,017 -0.10(-1.57%)
Jun 24, 2025 6.460 6.490 6.200 6.370 1,287,222 +0.15(+2.45%)
Jun 23, 2025 6.250 6.250 6.100 6.218 590,075 -0.12(-1.93%)
Jun 20, 2025 6.400 6.470 6.280 6.340 430,988 -0.13(-2.01%)
Jun 18, 2025 6.460 6.680 6.240 6.470 608,220 +0.12(+1.89%)
Jun 17, 2025 6.410 6.460 6.340 6.350 228,652 -0.35(-5.22%)
Jun 16, 2025 6.670 6.780 6.600 6.700 309,912 +0.17(+2.64%)
Jun 13, 2025 6.500 6.600 6.500 6.527 105,428 -0.08(-1.25%)
Jun 12, 2025 6.675 6.700 6.600 6.610 117,676 +0.00(+0.00%)
Jun 11, 2025 6.630 6.700 6.530 6.610 163,583 +0.01(+0.15%)
Jun 10, 2025 6.690 6.700 6.500 6.600 112,313 -0.03(-0.38%)
Jun 09, 2025 6.690 6.700 6.610 6.625 138,558 -0.06(-0.90%)
Jun 06, 2025 6.700 6.700 6.550 6.685 69,434 +0.10(+1.60%)
Jun 05, 2025 6.660 6.680 6.540 6.580 166,257 -0.06(-0.96%)
Jun 04, 2025 6.700 6.700 6.580 6.644 156,012 -0.01(-0.17%)
Jun 03, 2025 6.870 6.960 6.640 6.655 182,860 -0.12(-1.84%)
Jun 02, 2025 6.930 6.940 6.700 6.780 341,618 +0.04(+0.59%)
May 30, 2025 6.800 6.800 6.570 6.740 192,788 +0.05(+0.75%)
May 29, 2025 6.890 6.890 6.640 6.690 177,686 +0.04(+0.60%)
May 28, 2025 6.880 6.880 6.600 6.650 184,927 -0.15(-2.21%)
May 27, 2025 6.900 7.000 6.710 6.800 358,985 +0.16(+2.41%)
May 23, 2025 6.660 6.920 6.550 6.640 278,465 +0.11(+1.68%)
May 22, 2025 6.610 6.830 6.530 6.530 174,079 -0.03(-0.46%)
May 21, 2025 6.655 6.710 6.560 6.560 74,274 +0.02(+0.31%)
May 20, 2025 6.830 6.830 6.500 6.540 163,304 +0.08(+1.24%)
May 19, 2025 6.580 6.600 6.450 6.460 182,303 -0.13(-1.97%)
May 16, 2025 6.600 6.830 6.500 6.590 81,355 +0.02(+0.30%)
May 15, 2025 6.800 6.800 6.540 6.570 203,358 +0.10(+1.55%)
May 14, 2025 6.545 6.569 6.400 6.470 219,893 +0.00(+0.00%)
May 13, 2025 6.600 6.605 6.440 6.470 218,936 -0.08(-1.22%)
May 12, 2025 6.870 6.870 6.500 6.550 196,902 +0.20(+3.15%)
May 09, 2025 6.600 6.600 6.220 6.350 203,479 -0.53(-7.64%)
May 08, 2025 6.905 6.950 6.860 6.875 89,701 -0.03(-0.42%)
May 07, 2025 7.260 7.260 6.890 6.904 63,304 -0.06(-0.80%)
May 06, 2025 6.980 7.010 6.900 6.960 38,305 +0.05(+0.72%)
May 05, 2025 6.970 6.980 6.800 6.910 59,408 +0.02(+0.29%)
May 02, 2025 6.890 6.940 6.850 6.890 52,418 +0.02(+0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.