Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Nippon Steel Corporation (5401.T)

Compare
2,950.50
-85.50
(-2.82%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,966.002,989.002,880.002,950.502,950.5010,046,000
Apr 3, 20252,988.503,050.002,988.003,036.003,036.005,401,000
Apr 2, 20253,160.003,167.003,077.003,088.003,088.004,622,200
Apr 1, 20253,230.003,231.003,165.003,171.003,171.003,603,300
Mar 31, 20253,180.003,205.003,148.003,195.003,195.005,284,500
Mar 28, 2025 80.00 Dividend
Mar 28, 20253,337.003,345.003,275.003,289.003,289.004,658,800
Mar 27, 20253,450.003,456.003,423.003,440.003,360.004,470,300
Mar 26, 20253,468.003,473.003,440.003,451.003,370.742,827,300
Mar 25, 20253,446.003,449.003,417.003,434.003,354.142,976,600
Mar 24, 20253,479.003,480.003,407.003,423.003,343.403,556,200
Mar 21, 20253,470.003,514.003,449.003,473.003,392.237,750,600
Mar 19, 20253,500.003,522.003,491.003,493.003,411.773,283,900
Mar 18, 20253,485.003,493.003,470.003,485.003,403.953,486,800
Mar 17, 20253,430.003,468.003,423.003,459.003,378.563,575,600
Mar 14, 20253,406.003,427.003,396.003,419.003,339.492,792,400
Mar 13, 20253,422.003,439.003,397.003,406.003,326.792,598,700
Mar 12, 20253,377.003,412.003,368.003,412.003,332.653,942,700
Mar 11, 20253,379.003,390.003,314.003,368.003,289.673,943,400
Mar 10, 20253,435.003,445.003,365.003,380.003,301.404,280,100
Mar 7, 20253,404.003,460.003,375.003,437.003,357.076,098,600
Mar 6, 20253,355.003,416.003,353.003,379.003,300.424,566,600
Mar 5, 20253,355.003,355.003,301.003,338.003,260.374,919,000
Mar 4, 20253,380.003,382.003,328.003,359.003,280.882,751,700
Mar 3, 20253,378.003,395.003,344.003,361.003,282.843,431,900
Feb 28, 20253,360.003,376.003,309.003,329.003,251.587,808,900
Feb 27, 20253,329.003,380.003,325.003,375.003,296.513,332,600
Feb 26, 20253,341.003,346.003,277.003,323.003,245.722,928,400
Feb 25, 20253,354.003,367.003,325.003,343.003,265.263,144,100
Feb 21, 20253,360.003,375.003,346.003,364.003,285.772,853,000
Feb 20, 20253,388.003,395.003,368.003,380.003,301.402,942,200
Feb 19, 20253,385.003,406.003,366.003,382.003,303.352,788,500
Feb 18, 20253,410.003,426.003,376.003,386.003,307.263,069,500
Feb 17, 20253,395.003,408.003,354.003,390.003,311.163,905,900
Feb 14, 20253,450.003,450.003,365.003,379.003,300.423,728,700
Feb 13, 20253,377.003,391.003,344.003,391.003,312.143,885,900
Feb 12, 20253,360.003,393.003,307.003,362.003,283.815,546,000
Feb 10, 20253,311.003,352.003,271.003,340.003,262.336,830,400
Feb 7, 20253,260.003,370.003,259.003,358.003,279.919,285,500
Feb 6, 20253,224.003,262.003,222.003,228.003,152.933,164,900
Feb 5, 20253,207.003,236.003,198.003,225.003,150.003,208,200
Feb 4, 20253,203.003,207.003,180.003,186.003,111.912,692,100
Feb 3, 20253,197.003,203.003,166.003,187.003,112.883,631,600
Jan 31, 20253,223.003,244.003,203.003,229.003,153.913,594,400
Jan 30, 20253,186.003,216.003,184.003,216.003,141.212,583,100
Jan 29, 20253,156.003,200.003,152.003,187.003,112.882,462,500
Jan 28, 20253,173.003,180.003,147.003,154.003,080.652,330,600
Jan 27, 20253,144.003,182.003,142.003,173.003,099.213,042,900
Jan 24, 20253,129.003,129.003,105.003,122.003,049.402,319,600
Jan 23, 20253,095.003,120.003,078.003,120.003,047.442,638,500
Jan 22, 20253,100.003,114.003,091.003,103.003,030.842,571,500
Jan 21, 20253,129.003,138.003,106.003,126.003,053.302,364,800
Jan 20, 20253,098.003,120.003,087.003,118.003,045.492,972,100
Jan 17, 20253,013.003,070.003,008.003,060.002,988.843,526,400
Jan 16, 20253,033.003,039.003,015.003,015.002,944.882,519,200
Jan 15, 20253,046.003,052.003,022.003,033.002,962.472,627,000
Jan 14, 20253,050.003,053.003,003.003,010.002,940.003,906,100
Jan 10, 20253,058.003,075.003,041.003,043.002,972.233,152,700
Jan 9, 20253,120.003,127.003,071.003,083.003,011.303,581,600
Jan 8, 20253,136.003,159.003,113.003,134.003,061.124,267,200
Jan 7, 20253,172.003,174.003,091.003,110.003,037.678,169,300
Jan 6, 20253,150.003,185.003,108.003,158.003,084.567,960,000
Dec 30, 20243,145.003,198.003,144.003,182.003,108.004,214,100
Dec 27, 20243,110.003,145.003,089.003,145.003,071.864,151,300
Dec 26, 20243,045.003,081.003,045.003,079.003,007.404,537,300
Dec 25, 20243,000.003,033.002,989.003,033.002,962.474,410,000
Dec 24, 20242,946.503,013.002,946.502,979.502,910.215,168,100
Dec 23, 20242,978.002,984.002,928.002,952.002,883.356,213,000
Dec 20, 20243,014.003,028.002,977.002,982.002,912.659,520,300
Dec 19, 20242,973.003,004.002,963.002,980.002,910.703,671,500
Dec 18, 20242,978.003,005.002,972.502,997.002,927.303,067,900
Dec 17, 20243,031.003,044.002,982.502,982.502,913.144,467,200
Dec 16, 20243,070.003,075.003,028.003,031.002,960.512,834,000
Dec 13, 20243,053.003,077.003,051.003,070.002,998.603,447,200
Dec 12, 20243,098.003,102.003,060.003,066.002,994.703,506,100
Dec 11, 20243,072.003,103.003,047.003,085.003,013.263,807,200
Dec 10, 20243,100.003,128.003,066.003,067.002,995.674,754,500
Dec 9, 20243,035.003,052.003,015.003,024.002,953.672,784,200
Dec 6, 20243,022.003,033.003,015.003,033.002,962.472,362,600
Dec 5, 20243,043.003,045.003,006.003,027.002,956.603,282,200
Dec 4, 20243,026.003,041.003,002.003,033.002,962.475,433,100
Dec 3, 20243,068.003,093.003,022.003,060.002,988.846,928,600
Dec 2, 20243,061.003,066.003,039.003,060.002,988.843,514,100
Nov 29, 20243,069.003,077.003,032.003,059.002,987.863,229,200
Nov 28, 20243,049.003,087.003,048.003,069.002,997.633,085,600
Nov 27, 20243,055.003,073.003,015.003,033.002,962.473,382,500
Nov 26, 20243,081.003,087.003,033.003,059.002,987.863,271,600
Nov 25, 20243,133.003,137.003,088.003,088.003,016.195,998,700
Nov 22, 20243,117.003,138.003,113.003,125.003,052.332,456,300
Nov 21, 20243,115.003,139.003,108.003,113.003,040.602,098,000
Nov 20, 20243,147.003,155.003,098.003,115.003,042.563,218,100
Nov 19, 20243,180.003,181.003,135.003,142.003,068.932,922,500
Nov 18, 20243,114.003,188.003,111.003,165.003,091.403,854,800
Nov 15, 20243,097.003,115.003,082.003,096.003,024.002,641,000
Nov 14, 20243,094.003,129.003,067.003,067.002,995.673,011,500
Nov 13, 20243,150.003,169.003,093.003,098.003,025.954,270,100
Nov 12, 20243,185.003,205.003,150.003,158.003,084.562,885,700
Nov 11, 20243,171.003,199.003,156.003,170.003,096.283,180,100
Nov 8, 20243,277.003,313.003,192.003,208.003,133.408,443,100
Nov 7, 20243,070.003,219.003,069.003,213.003,138.287,583,700
Nov 6, 20243,077.003,133.003,063.003,108.003,035.724,940,900
Nov 5, 20243,050.003,067.003,033.003,062.002,990.793,262,400
Nov 1, 20243,043.003,070.003,041.003,053.002,982.002,560,700
Oct 31, 20243,065.003,077.003,038.003,069.002,997.633,877,000
Oct 30, 20243,050.003,084.003,048.003,081.003,009.358,974,200
Oct 29, 20243,053.003,071.003,042.003,050.002,979.072,817,700
Oct 28, 20242,970.003,036.002,952.503,028.002,957.583,788,200
Oct 25, 20242,998.003,010.002,974.002,986.502,917.053,381,800
Oct 24, 20243,010.003,026.002,989.003,014.002,943.913,725,500
Oct 23, 20243,041.003,063.003,033.003,037.002,966.372,977,500
Oct 22, 20243,050.003,069.003,024.003,039.002,968.334,302,200
Oct 21, 20243,056.003,070.003,036.003,058.002,986.883,582,000
Oct 18, 20243,070.003,074.003,040.003,044.002,973.212,435,800
Oct 17, 20243,070.003,098.003,057.003,069.002,997.633,209,300
Oct 16, 20243,062.003,093.003,051.003,062.002,990.794,071,800
Oct 15, 20243,135.003,139.003,061.003,090.003,018.145,262,700
Oct 11, 20243,164.003,169.003,130.003,131.003,058.192,596,500
Oct 10, 20243,137.003,150.003,127.003,144.003,070.882,716,500
Oct 9, 20243,182.003,186.003,131.003,137.003,064.053,542,200
Oct 8, 20243,221.003,232.003,183.003,196.003,121.673,742,800
Oct 7, 20243,264.003,271.003,226.003,231.003,155.863,552,300
Oct 4, 20243,224.003,240.003,211.003,236.003,160.742,712,400
Oct 3, 20243,260.003,266.003,216.003,223.003,148.053,399,700
Oct 2, 20243,210.003,258.003,207.003,230.003,154.884,031,800
Oct 1, 20243,188.003,210.003,173.003,205.003,130.473,941,200
Sep 30, 20243,159.003,217.003,152.003,198.003,123.635,662,400
Sep 27, 2024 80.00 Dividend
Sep 27, 20243,200.003,259.003,191.003,246.003,170.518,688,700
Sep 26, 20243,237.003,268.003,212.003,268.003,113.868,673,500
Sep 25, 20243,219.003,248.003,204.003,236.003,083.374,815,600
Sep 24, 20243,200.003,213.003,182.003,210.003,058.604,127,900
Sep 20, 20243,178.003,196.003,150.003,186.003,035.736,264,700
Sep 19, 20243,120.003,140.003,111.003,130.002,982.374,033,500
Sep 18, 20243,032.003,063.003,015.003,056.002,911.863,985,400
Sep 17, 20243,015.003,027.002,950.502,998.002,856.604,716,300
Sep 13, 20242,969.503,020.002,960.503,001.002,859.455,133,000
Sep 12, 20243,000.003,004.002,928.002,996.502,855.176,753,100
Sep 11, 20242,990.502,994.002,908.002,945.002,806.108,571,700
Sep 10, 20243,075.003,084.003,021.003,021.002,878.513,950,700
Sep 9, 20243,003.003,081.003,002.003,067.002,922.345,220,200
Sep 6, 20243,127.003,130.003,057.003,082.002,936.636,876,200
Sep 5, 20243,135.003,219.003,100.003,151.003,002.386,049,400
Sep 4, 20243,200.003,221.003,152.003,163.003,013.817,358,900
Sep 3, 20243,285.003,294.003,263.003,279.003,124.342,697,000
Sep 2, 20243,327.003,330.003,275.003,282.003,127.203,398,400
Aug 30, 20243,297.003,335.003,291.003,310.003,153.886,052,100
Aug 29, 20243,277.003,290.003,248.003,287.003,131.965,416,200
Aug 28, 20243,298.003,306.003,279.003,302.003,146.262,571,000
Aug 27, 20243,231.003,285.003,222.003,278.003,123.393,244,200
Aug 26, 20243,222.003,226.003,197.003,217.003,065.272,394,000
Aug 23, 20243,227.003,237.003,207.003,225.003,072.892,681,300
Aug 22, 20243,223.003,229.003,191.003,215.003,063.362,888,200
Aug 21, 20243,195.003,230.003,171.003,223.003,070.983,419,900
Aug 20, 20243,275.003,275.003,215.003,234.003,081.464,685,100
Aug 19, 20243,289.003,310.003,240.003,248.003,094.804,354,400
Aug 16, 20243,273.003,296.003,254.003,273.003,118.625,040,600
Aug 15, 20243,235.003,254.003,213.003,234.003,081.463,824,400
Aug 14, 20243,192.003,227.003,171.003,209.003,057.644,298,400
Aug 13, 20243,173.003,190.003,149.003,179.003,029.064,334,400
Aug 9, 20243,180.003,196.003,128.003,169.003,019.535,756,600
Aug 8, 20243,093.003,207.003,085.003,112.002,965.225,459,200
Aug 7, 20243,000.003,203.002,989.503,145.002,996.668,119,700
Aug 6, 20243,052.003,175.002,999.003,072.002,927.1010,987,300
Aug 5, 20243,001.003,079.002,802.002,859.502,724.6316,529,100
Aug 2, 20243,179.003,265.003,171.003,202.003,050.9712,486,100
Aug 1, 20243,251.003,251.003,137.003,192.003,041.456,668,600
Jul 31, 20243,234.003,280.003,208.003,280.003,125.294,362,600
Jul 30, 20243,216.003,250.003,206.003,245.003,091.954,788,500
Jul 29, 20243,200.003,233.003,177.003,228.003,075.754,854,100
Jul 26, 20243,232.003,235.003,158.003,169.003,019.539,541,900
Jul 25, 20243,230.003,267.003,206.003,232.003,079.565,261,100
Jul 24, 20243,319.003,322.003,270.003,270.003,115.774,962,900
Jul 23, 20243,319.003,351.003,314.003,320.003,163.413,997,900
Jul 22, 20243,356.003,365.003,309.003,309.003,152.934,159,500
Jul 19, 20243,394.003,394.003,342.003,354.003,195.804,848,300
Jul 18, 20243,411.003,422.003,382.003,395.003,234.874,233,400
Jul 17, 20243,433.003,450.003,405.003,426.003,264.413,235,100
Jul 16, 20243,464.003,464.003,420.003,420.003,258.693,237,200
Jul 12, 20243,464.003,484.003,445.003,452.003,289.183,020,000
Jul 11, 20243,455.003,468.003,444.003,468.003,304.433,341,100
Jul 10, 20243,431.003,442.003,419.003,439.003,276.792,493,000
Jul 9, 20243,430.003,443.003,412.003,433.003,271.082,732,400
Jul 8, 20243,475.003,475.003,413.003,413.003,252.023,448,900
Jul 5, 20243,508.003,510.003,460.003,463.003,299.663,182,800
Jul 4, 20243,490.003,513.003,482.003,511.003,345.404,996,900
Jul 3, 20243,465.003,473.003,436.003,463.003,299.664,373,600
Jul 2, 20243,460.003,461.003,422.003,440.003,277.754,506,100
Jul 1, 20243,438.003,456.003,413.003,456.003,292.995,007,800
Jun 28, 20243,413.003,431.003,381.003,401.003,240.595,621,800
Jun 27, 20243,382.003,403.003,372.003,403.003,242.494,981,600
Jun 26, 20243,376.003,394.003,366.003,385.003,225.343,575,000
Jun 25, 20243,395.003,401.003,370.003,395.003,234.874,258,700
Jun 24, 20243,329.003,359.003,324.003,343.003,185.322,490,800
Jun 21, 20243,358.003,385.003,332.003,332.003,174.845,230,000
Jun 20, 20243,335.003,353.003,318.003,352.003,193.902,479,600
Jun 19, 20243,339.003,361.003,317.003,353.003,194.852,640,400
Jun 18, 20243,335.003,346.003,308.003,313.003,156.742,694,500
Jun 17, 20243,334.003,335.003,293.003,304.003,148.163,268,300
Jun 14, 20243,295.003,351.003,291.003,344.003,186.284,168,700
Jun 13, 20243,405.003,422.003,325.003,325.003,168.173,845,600
Jun 12, 20243,382.003,408.003,379.003,394.003,233.922,343,300
Jun 11, 20243,405.003,425.003,381.003,388.003,228.203,094,400
Jun 10, 20243,370.003,419.003,370.003,405.003,244.403,100,800
Jun 7, 20243,374.003,374.003,354.003,366.003,207.242,406,800
Jun 6, 20243,375.003,375.003,345.003,358.003,199.622,673,900
Jun 5, 20243,445.003,446.003,341.003,343.003,185.325,140,700
Jun 4, 20243,427.003,450.003,401.003,449.003,286.324,299,400
Jun 3, 20243,450.003,458.003,431.003,439.003,276.793,937,700
May 31, 20243,345.003,435.003,345.003,432.003,270.137,806,600
May 30, 20243,339.003,370.003,316.003,344.003,186.284,782,000
May 29, 20243,376.003,391.003,344.003,349.003,191.044,724,400
May 28, 20243,400.003,403.003,373.003,392.003,232.013,047,900
May 27, 20243,353.003,400.003,343.003,400.003,239.634,027,200
May 24, 20243,299.003,353.003,293.003,336.003,178.653,402,200
May 23, 20243,304.003,322.003,284.003,318.003,161.503,783,000
May 22, 20243,340.003,355.003,304.003,304.003,148.164,153,300
May 21, 20243,356.003,372.003,333.003,346.003,188.183,295,300
May 20, 20243,290.003,364.003,287.003,355.003,196.765,025,200
May 17, 20243,257.003,295.003,250.003,282.003,127.204,016,300
May 16, 20243,301.003,309.003,212.003,243.003,090.049,169,000
May 15, 20243,377.003,380.003,312.003,316.003,159.605,026,900
May 14, 20243,330.003,371.003,328.003,368.003,209.145,564,500
May 13, 20243,300.003,318.003,278.003,308.003,151.975,915,000
May 10, 20243,250.003,342.003,243.003,310.003,153.8815,504,600
May 9, 20243,410.003,442.003,376.003,410.003,249.164,226,000
May 8, 20243,459.003,471.003,400.003,400.003,239.634,545,800
May 7, 20243,500.003,500.003,439.003,457.003,293.954,055,100
May 2, 20243,470.003,485.003,462.003,473.003,309.192,671,300
May 1, 20243,520.003,525.003,468.003,476.003,312.054,578,800
Apr 30, 20243,463.003,541.003,461.003,541.003,373.985,404,400
Apr 26, 20243,440.003,452.003,409.003,444.003,281.563,556,600
Apr 25, 20243,476.003,487.003,425.003,429.003,267.273,663,600
Apr 24, 20243,494.003,495.003,458.003,491.003,326.344,349,700
Apr 23, 20243,496.003,499.003,472.003,492.003,327.303,222,700
Apr 22, 20243,467.003,507.003,457.003,480.003,315.864,959,100
Apr 19, 20243,450.003,467.003,369.003,412.003,251.078,494,900
Apr 18, 20243,424.003,488.003,424.003,463.003,299.664,668,900
Apr 17, 20243,503.003,508.003,425.003,432.003,270.136,997,600
Apr 16, 20243,580.003,585.003,490.003,493.003,328.257,554,000
Apr 15, 20243,601.003,638.003,572.003,601.003,431.155,594,400
Apr 12, 20243,614.003,626.003,594.003,598.003,428.304,589,500
Apr 11, 20243,590.003,623.003,586.003,611.003,440.683,404,200
Apr 10, 20243,610.003,633.003,605.003,624.003,453.073,019,700
Apr 9, 20243,625.003,647.003,605.003,630.003,458.793,579,100
Apr 8, 20243,595.003,604.003,562.003,602.003,432.114,159,800
Apr 5, 20243,550.003,596.003,549.003,595.003,425.444,942,900
Apr 4, 20243,641.003,641.003,588.003,588.003,418.776,650,600

Related Tickers

600019.SS BAO IRON
7.26
+0.41%
 
USSX34.SA United States Steel Corporation
229.99
-4.96%
 
CIA.AX Champion Iron Limited
4.3500
-4.40%
 
001230.KS Dongkuk Holdings Co.,Ltd.
6,870.00
+1.18%
 
5463.T Maruichi Steel Tube Ltd.
3,316.00
-2.04%
 
5660.T Kobelco Wire Company, Ltd.
1,249.00
-6.09%
 
5444.T Yamato Kogyo Co., Ltd.
7,523.00
-4.78%
 
016380.KS KG Dongbu Steel Co.,Ltd.
5,590.00
+0.72%
 
ARRD.HM ArcelorMittal SA
24.23
-2.42%
 
KRDMD.IS Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S.
26.92
-4.94%