Want to see JP:5401 full AI Analyst Report?
NIPPON STEEL (5401) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 658.40 | 661.90 | 651.50 | 656.50 | 656.50 | -0.41% | 25,795,801 | 0.79 |
| Oct 29, 2026 | 657.00 | 660.50 | 653.20 | 659.20 | 659.20 | +0.26% | 33,790,500 | 1.02 |
| Oct 28, 2026 | 669.50 | 672.20 | 656.60 | 657.50 | 657.50 | -0.95% | 27,533,600 | 0.83 |
| Oct 27, 2026 | 662.10 | 665.50 | 658.20 | 663.80 | 663.80 | +0.27% | 23,695,600 | 0.70 |
| Oct 26, 2026 | 659.00 | 663.90 | 656.90 | 662.00 | 662.00 | +1.22% | 25,373,500 | 0.73 |
| Oct 23, 2026 | 658.90 | 660.40 | 652.70 | 654.00 | 654.00 | -2.07% | 30,470,600 | 0.85 |
| Oct 22, 2026 | 658.00 | 671.10 | 657.40 | 667.80 | 667.80 | +0.71% | 32,865,699 | 0.91 |
| Oct 21, 2026 | 666.20 | 667.60 | 658.00 | 663.10 | 663.10 | -0.06% | 23,726,301 | 0.65 |
| Oct 20, 2026 | 656.00 | 670.20 | 655.70 | 663.50 | 663.50 | +1.94% | 47,663,801 | 1.31 |
| Oct 19, 2026 | 642.50 | 650.90 | 638.40 | 650.90 | 650.90 | +1.15% | 18,947,801 | 0.51 |
| Oct 16, 2026 | 641.00 | 648.10 | 638.20 | 643.50 | 643.50 | +0.39% | 21,892,301 | 0.59 |
| Oct 15, 2026 | 648.70 | 648.90 | 638.20 | 641.00 | 641.00 | -1.29% | 32,922,801 | 0.90 |
| Oct 14, 2026 | 645.00 | 649.90 | 641.00 | 649.40 | 649.40 | +0.37% | 20,090,000 | 0.54 |
| Oct 13, 2026 | 636.00 | 647.40 | 629.40 | 647.00 | 647.00 | +2.80% | 31,310,301 | 0.85 |
| Oct 12, 2026 | 629.40 | 636.60 | 626.80 | 629.40 | 629.40 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 634.00 | 636.60 | 626.80 | 629.40 | 629.40 | -0.30% | 28,197,000 | 0.75 |
| Oct 08, 2026 | 634.00 | 634.60 | 627.60 | 631.30 | 631.30 | -1.54% | 30,634,500 | 0.82 |
| Oct 07, 2026 | 645.10 | 649.30 | 640.20 | 641.20 | 641.20 | -1.43% | 26,879,801 | 0.72 |
| Oct 06, 2026 | 650.90 | 653.10 | 644.80 | 650.50 | 650.50 | +1.80% | 25,926,900 | 0.69 |
| Oct 05, 2026 | 642.50 | 647.40 | 637.60 | 639.00 | 639.00 | -0.54% | 28,622,199 | 0.77 |
| Oct 02, 2026 | 648.50 | 652.10 | 642.50 | 642.50 | 642.50 | -1.15% | 30,106,500 | 0.81 |
| Oct 01, 2026 | 654.30 | 658.90 | 650.00 | 650.00 | 650.00 | -0.91% | 30,010,600 | 0.81 |
| Sep 30, 2026 | 655.00 | 659.30 | 647.80 | 656.00 | 656.00 | +0.80% | 33,895,199 | 0.92 |
| Sep 29, 2026 | 668.00 | 668.70 | 648.60 | 650.80 | 650.80 | -3.00% | 43,049,100 | 1.17 |
| Sep 28, 2026 | 694.80 | 699.90 | 682.90 | 682.90 | 670.90 | -0.38% | 33,561,000 | 0.91 |
| Sep 25, 2026 | 684.30 | 690.50 | 683.60 | 685.50 | 673.45 | +0.66% | 23,941,300 | 0.65 |
| Sep 24, 2026 | 695.00 | 695.50 | 680.80 | 681.00 | 669.03 | -2.01% | 34,197,200 | 0.92 |
| Sep 23, 2026 | 695.00 | 700.40 | 691.00 | 695.00 | 682.79 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 695.00 | 700.40 | 691.00 | 695.00 | 682.79 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 695.00 | 700.40 | 691.00 | 695.00 | 682.79 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 700.30 | 700.40 | 691.00 | 695.00 | 682.79 | -1.08% | 28,895,800 | 0.76 |
| Sep 17, 2026 | 683.40 | 704.40 | 683.00 | 702.60 | 690.25 | +2.91% | 36,930,300 | 0.97 |
| Sep 16, 2026 | 682.40 | 688.50 | 681.70 | 682.70 | 670.70 | +0.69% | 23,314,100 | 0.61 |
| Sep 15, 2026 | 681.50 | 684.00 | 675.10 | 678.00 | 666.09 | -0.89% | 21,338,500 | 0.56 |
| Sep 14, 2026 | 685.90 | 688.90 | 681.20 | 684.10 | 672.08 | -0.34% | 18,110,700 | 0.48 |
| Sep 11, 2026 | 675.00 | 688.20 | 673.00 | 686.40 | 674.34 | -0.61% | 23,731,600 | 0.62 |
| Sep 10, 2026 | 678.10 | 690.60 | 676.20 | 690.60 | 678.46 | +2.17% | 34,091,100 | 0.89 |
| Sep 09, 2026 | 676.90 | 679.90 | 670.90 | 675.90 | 664.02 | -0.29% | 33,513,000 | 0.88 |
| Sep 08, 2026 | 694.30 | 696.00 | 677.90 | 677.90 | 665.99 | -2.81% | 37,487,400 | 0.99 |
| Sep 07, 2026 | 700.00 | 716.00 | 695.20 | 697.50 | 685.24 | +0.81% | 48,159,600 | 1.28 |
| Sep 04, 2026 | 702.50 | 703.00 | 689.30 | 691.90 | 679.74 | -1.80% | 47,309,000 | 1.27 |
| Sep 03, 2026 | 701.50 | 718.50 | 698.80 | 704.60 | 692.22 | +1.89% | 70,186,900 | 1.91 |
| Sep 02, 2026 | 689.80 | 694.00 | 677.90 | 691.50 | 679.35 | -1.26% | 49,482,000 | 1.36 |
| Sep 01, 2026 | 675.90 | 704.10 | 672.50 | 700.30 | 687.99 | +4.55% | 67,956,000 | 1.91 |
| Aug 31, 2026 | 670.70 | 672.90 | 663.70 | 669.80 | 658.03 | -1.06% | 41,396,400 | 1.17 |
| Aug 28, 2026 | 670.00 | 681.00 | 668.30 | 677.00 | 665.10 | +0.89% | 24,755,600 | 0.69 |
| Aug 27, 2026 | 674.40 | 680.30 | 670.10 | 671.00 | 659.21 | -0.89% | 23,664,900 | 0.65 |
| Aug 26, 2026 | 672.60 | 681.10 | 668.50 | 677.00 | 665.10 | +0.71% | 23,160,400 | 0.63 |
| Aug 25, 2026 | 672.60 | 677.50 | 667.40 | 672.20 | 660.39 | +0.92% | 29,179,300 | 0.80 |
| Aug 24, 2026 | 675.90 | 677.10 | 662.30 | 666.10 | 654.40 | +1.02% | 32,640,600 | 0.89 |
