OTC Markets OTCPK - Delayed Quote USD

Nippon Steel Corporation (NPSCY)

6.46
-0.08
(-1.22%)
At close: May 19 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 20256.586.606.456.466.46182,300
May 16, 20256.836.836.506.596.5981,400
May 15, 20256.806.806.546.576.57203,400
May 14, 20256.406.576.406.476.47219,900
May 13, 20256.606.616.446.476.47218,900
May 12, 20256.666.876.506.556.55196,900
May 9, 20256.606.606.226.356.35203,500
May 8, 20256.956.956.866.886.8889,700
May 7, 20257.267.266.896.906.9063,300
May 6, 20256.987.016.906.966.9638,300
May 5, 20256.976.986.806.916.9159,400
May 2, 20256.896.946.856.896.8952,400
May 1, 20257.007.006.816.876.8767,300
Apr 30, 20256.757.036.756.956.95102,400
Apr 29, 20257.347.347.027.137.1339,400
Apr 28, 20257.267.266.917.077.07111,900
Apr 25, 20256.686.966.686.946.9476,100
Apr 24, 20256.856.946.706.926.92100,200
Apr 23, 20256.916.926.826.836.8375,800
Apr 22, 20256.897.006.816.946.94123,100
Apr 21, 20257.147.146.836.876.8790,200
Apr 17, 20257.117.116.686.986.9877,000
Apr 16, 20256.766.876.766.826.8249,200
Apr 15, 20257.177.176.646.836.83263,600
Apr 14, 20256.647.166.646.926.92154,500
Apr 11, 20256.757.006.626.956.95500,300
Apr 10, 20256.716.896.596.626.62399,900
Apr 9, 20256.767.056.556.716.71302,700
Apr 8, 20257.077.076.536.636.63319,400
Apr 7, 20256.266.676.266.676.67355,300
Apr 4, 20256.657.206.426.476.47125,100
Apr 3, 20257.187.186.666.866.8661,300
Apr 2, 20257.157.156.746.936.9357,900
Apr 1, 20257.097.226.997.027.0272,700
Mar 31, 20257.287.387.107.167.1695,500
Mar 28, 20257.507.507.357.407.4028,500
Mar 27, 20257.707.917.587.777.7742,900
Mar 26, 20257.807.907.657.727.7239,200
Mar 25, 20257.677.787.677.787.7835,000
Mar 24, 20257.707.717.667.707.7042,800
Mar 21, 20257.887.887.707.827.8233,500
Mar 20, 20257.807.847.807.837.8327,800
Mar 19, 20257.907.907.807.857.8540,500
Mar 18, 20258.008.007.767.847.8423,600
Mar 17, 20257.837.847.787.837.8337,900
Mar 14, 20257.767.837.697.797.7921,800
Mar 13, 20257.987.987.557.677.6729,000
Mar 12, 20257.677.967.667.667.6667,500
Mar 11, 20257.597.697.597.677.6749,400
Mar 10, 20257.957.957.607.647.6499,100
Mar 7, 20257.657.847.647.847.8433,700
Mar 6, 20257.757.757.617.627.6244,400
Mar 5, 20257.747.747.367.637.6335,400
Mar 4, 20257.537.637.367.557.55170,600
Mar 3, 20257.727.727.507.577.5780,000
Feb 28, 20257.377.697.377.617.6146,900
Feb 27, 20257.327.687.327.507.5032,000
Feb 26, 20257.707.707.467.517.51105,000
Feb 25, 20257.737.737.487.507.5057,600
Feb 24, 20257.367.757.367.527.5268,000
Feb 21, 20257.757.757.497.547.5443,500
Feb 20, 20257.757.757.507.517.5148,200
Feb 19, 20257.657.657.457.517.5171,200
Feb 18, 20257.657.657.457.587.58141,700
Feb 14, 20257.537.647.357.557.5577,000
Feb 13, 20257.507.647.287.377.3797,300
Feb 12, 20257.607.606.987.217.21228,600
Feb 11, 20257.677.697.297.407.4069,500
Feb 10, 20257.617.617.377.407.40156,900
Feb 7, 20257.367.587.257.447.44275,900
Feb 6, 20257.277.357.117.257.25128,000
Feb 5, 20257.297.316.977.127.12171,900
Feb 4, 20257.117.116.886.976.97131,600
Feb 3, 20256.857.076.756.916.91209,900
Jan 31, 20256.817.066.756.996.99434,400
Jan 30, 20256.806.996.806.996.99116,800
Jan 29, 20256.987.116.826.836.8358,200
Jan 28, 20256.907.006.776.846.84126,600
Jan 27, 20256.856.906.806.856.8571,800
Jan 24, 20256.726.816.696.756.75139,300
Jan 23, 20256.796.916.666.746.74176,100
Jan 22, 20256.776.776.656.716.71158,300
Jan 21, 20256.426.796.426.766.7687,800
Jan 17, 20256.586.646.536.566.5690,300
Jan 16, 20256.506.506.376.436.43129,900
Jan 15, 20256.336.546.336.486.48497,800
Jan 14, 20256.456.526.386.436.43510,300
Jan 13, 20256.506.806.466.486.48299,600
Jan 10, 20256.476.666.456.486.48206,400
Jan 8, 20256.706.866.606.686.68290,800
Jan 7, 20256.836.846.606.716.71434,700
Jan 6, 20256.947.026.756.826.82293,600
Jan 3, 20256.687.036.606.926.92178,500
Jan 2, 20256.587.026.586.976.9771,600
Dec 31, 20246.846.976.756.906.9057,700
Dec 30, 20246.976.976.686.786.78150,300
Dec 27, 20246.806.806.546.636.6398,100
Dec 26, 20246.756.756.526.526.52183,400
Dec 24, 20246.576.586.356.446.44175,300
Dec 23, 20246.526.526.296.356.35426,200
Dec 20, 20246.116.496.116.466.46217,900
Dec 19, 20246.586.586.256.406.40348,500
Dec 18, 20246.706.706.426.476.47142,300
Dec 17, 20246.506.526.486.496.49110,300
Dec 16, 20246.686.836.566.636.63172,800
Dec 13, 20246.776.926.666.686.6876,100
Dec 12, 20246.556.976.556.756.7596,800
Dec 11, 20247.007.006.826.866.86182,100
Dec 10, 20246.507.026.507.027.02135,000
Dec 9, 20246.966.966.506.806.80264,900
Dec 6, 20246.846.916.826.856.8595,000
Dec 5, 20246.966.966.776.776.77106,400
Dec 4, 20246.866.916.776.796.7976,100
Dec 3, 20246.767.076.766.886.88323,400
Dec 2, 20246.757.056.606.906.90172,600
Nov 29, 20246.766.896.766.896.8942,600
Nov 27, 20246.726.736.686.736.7363,600
Nov 26, 20247.067.066.606.706.70116,300
Nov 25, 20246.936.936.696.736.73146,000
Nov 22, 20246.936.936.646.796.7985,100
Nov 21, 20246.756.776.726.776.77143,300
Nov 20, 20247.217.216.626.646.6476,800
Nov 19, 20246.506.956.506.806.80152,000
Nov 18, 20246.817.376.767.177.17483,500
Nov 15, 20246.666.736.576.576.5792,800
Nov 14, 20246.316.626.296.546.54168,500
Nov 13, 20246.606.656.606.636.63155,300
Nov 12, 20246.567.056.566.746.74171,400
Nov 11, 20246.816.956.816.856.85109,600
Nov 8, 20246.997.036.906.926.9282,300
Nov 7, 20247.227.226.666.666.66141,200
Nov 6, 20246.676.766.626.686.6886,200
Nov 5, 20246.626.736.626.686.68252,200
Nov 4, 20246.626.676.626.646.64125,400
Nov 1, 20246.756.756.506.626.6272,200
Oct 31, 20246.616.676.546.616.61148,100
Oct 30, 20246.636.656.596.616.61105,800
Oct 29, 20246.626.826.546.566.56200,900
Oct 28, 20246.766.766.496.506.50140,600
Oct 25, 20246.766.766.476.486.48129,400
Oct 24, 20246.406.576.406.566.56107,300
Oct 23, 20246.646.706.526.536.53155,200
Oct 22, 20246.976.976.646.666.66150,700
Oct 21, 20246.676.796.676.736.73133,300
Oct 18, 20247.037.036.736.766.76110,200
Oct 17, 20246.946.986.766.766.76204,500
Oct 16, 20247.057.056.816.896.89497,600
Oct 15, 20246.997.086.806.806.8076,900
Oct 14, 20247.017.056.806.856.85130,400
Oct 11, 20247.097.097.027.057.0562,100
Oct 10, 20247.067.107.027.097.09117,000
Oct 9, 20247.507.507.007.067.0622,500
Oct 8, 20247.187.317.187.287.2846,700
Oct 7, 20247.547.547.157.207.2058,900
Oct 4, 20247.407.497.327.337.3335,600
Oct 3, 20247.337.507.337.447.44130,900
Oct 2, 20247.457.477.407.467.4661,600
Oct 1, 20247.477.477.337.357.3517,200
Sep 30, 20247.777.777.437.507.5043,700
Sep 27, 20247.177.657.177.587.5827,000
Sep 26, 20247.647.647.517.637.6323,000
Sep 25, 20247.227.747.227.527.5235,900
Sep 24, 20247.467.487.397.447.4433,400
Sep 23, 20247.697.697.447.457.4522,100
Sep 20, 20247.437.447.387.407.4062,400
Sep 19, 20247.217.407.217.267.26113,100
Sep 18, 20247.187.347.007.217.21232,700
Sep 17, 20247.107.187.067.147.14123,900
Sep 16, 20247.377.377.067.077.07176,400
Sep 13, 20247.357.357.057.097.0982,800
Sep 12, 20247.087.226.986.996.99215,400
Sep 11, 20247.047.147.007.017.0166,600
Sep 10, 20247.157.226.907.207.20138,400
Sep 9, 20247.367.367.257.277.2779,800
Sep 6, 20247.357.457.237.417.4139,900
Sep 5, 20247.887.887.417.507.50108,800
Sep 4, 20247.517.817.317.607.6063,700
Sep 3, 20247.707.707.407.457.4553,400
Aug 30, 20247.797.907.697.787.7833,500
Aug 29, 20247.887.887.587.797.7980,700
Aug 28, 20247.617.747.607.617.6151,000
Aug 27, 20247.627.667.597.617.6135,100
Aug 26, 20247.557.667.467.497.4933,100
Aug 23, 20247.437.527.437.497.4940,900
Aug 22, 20247.157.597.157.477.4739,600
Aug 21, 20247.477.577.417.577.5728,900
Aug 20, 20247.157.557.157.557.5529,900
Aug 19, 20247.507.577.447.487.48190,100
Aug 16, 20247.437.437.337.407.4048,900
Aug 15, 20247.297.447.297.437.43116,500
Aug 14, 20247.507.507.297.357.3574,100
Aug 13, 20247.747.747.357.617.61127,900
Aug 12, 20247.407.517.237.457.45143,100
Aug 9, 20246.947.516.947.347.34282,700
Aug 8, 20247.117.357.117.297.29181,200
Aug 7, 20247.217.267.107.267.26142,400
Aug 6, 20247.027.197.027.177.17397,600
Aug 5, 20246.967.026.817.017.0178,600
Aug 2, 20247.097.267.077.157.1537,400
Aug 1, 20247.257.347.157.157.1520,800
Jul 31, 20247.347.347.237.347.3422,200
Jul 30, 20246.887.176.887.137.1338,000
Jul 29, 20247.027.036.967.037.0363,900
Jul 26, 20246.807.056.807.007.0031,400
Jul 25, 20247.287.287.007.177.1765,500
Jul 24, 20247.177.307.027.027.0228,600
Jul 23, 20247.147.357.097.237.2369,700
Jul 22, 20247.267.267.117.187.1834,800
Jul 19, 20247.187.187.077.107.1020,300
Jul 18, 20247.307.367.187.357.3535,300
Jul 17, 20247.337.457.257.387.3817,700
Jul 16, 20247.267.457.197.287.2826,600
Jul 15, 20247.367.457.317.457.4516,500
Jul 12, 20247.377.417.297.417.4115,800
Jul 11, 20247.107.456.897.337.3394,100
Jul 10, 20247.117.287.107.287.2826,600
Jul 9, 20247.257.257.107.217.2138,000
Jul 8, 20247.237.367.107.167.1632,900
Jul 5, 20247.237.437.017.227.2227,400
Jul 3, 20247.157.267.157.177.1715,900
Jul 2, 20247.277.337.117.147.1455,000
Jul 1, 20247.437.437.147.177.1736,800
Jun 28, 20247.167.207.107.147.14122,400
Jun 27, 20247.317.316.997.217.21122,800
Jun 26, 20246.807.366.807.257.2547,600
Jun 25, 20247.227.287.127.147.1460,600
Jun 24, 20247.147.257.057.147.1487,700
Jun 21, 20247.107.237.007.027.0293,200
Jun 20, 20247.307.306.787.157.1555,800
Jun 18, 20247.127.127.037.077.07141,900
Jun 17, 20247.267.277.027.157.1597,200
Jun 14, 20247.167.257.067.107.1041,300
Jun 13, 20247.207.207.047.117.1155,100
Jun 12, 20247.357.437.247.327.3234,900
Jun 11, 20247.237.307.147.307.3029,800
Jun 10, 20247.237.347.237.277.2739,600
Jun 7, 20247.287.337.187.237.2321,300
Jun 6, 20247.407.407.197.227.2218,300
Jun 5, 20247.307.347.197.307.3045,300
Jun 4, 20247.307.547.307.497.4947,900
Jun 3, 20247.297.357.257.357.3554,600
May 31, 20247.027.297.027.187.1829,400
May 30, 20247.237.237.117.117.1197,100
May 29, 20247.207.207.057.127.1247,800
May 28, 20247.197.217.137.197.1948,400
May 24, 20246.937.146.937.057.0517,800
May 23, 20247.197.196.946.986.9854,500
May 22, 20247.117.186.966.996.9951,900
May 21, 20247.107.217.097.177.1722,000
May 20, 20247.007.207.007.207.2040,500

Related Tickers

CNS.SG China Steel Corporation
12.10
+0.83%
 
CISXF China Steel Corporation
14.90
0.00%
 
X.BA United States Steel Corporation
16,175.00
+2.70%
 
ERELY Eregli Demir ve Çelik Fabrikalari T.A.S.
6.43
0.00%
 
ASTLW Algoma Steel Group Inc.
0.4200
-12.50%
 
600019.SS BAO IRON
6.97
0.00%
 
PKX POSCO Holdings Inc.
44.75
+0.92%
 
BMW.BO BMW Industries Ltd
54.42
+0.68%
 
MT ArcelorMittal S.A.
31.19
+1.56%
 
USIM5.SA Usinas Siderúrgicas de Minas Gerais S.A.
5.49
-0.36%