OTC Markets OTCPK - Delayed Quote
USD
Nippon Steel Corporation (NISTF)
4.1200
-0.1800
(-4.19%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
3.8800
4.1200
3.8800
4.1200
4.1200
32,200
Nov 5, 2026
4.3700
4.4300
4.3000
4.3000
4.3000
10,500
Nov 4, 2026
3.9400
4.2000
3.9400
4.2000
4.2000
1,600
Nov 3, 2026
4.1800
4.1800
4.0000
4.0000
4.0000
2,700
Nov 2, 2026
4.1800
4.1800
4.1600
4.1600
4.1600
3,900
Oct 30, 2026
4.2300
4.2300
4.2300
4.2300
4.2300
700
Oct 29, 2026
4.2300
4.2300
4.2300
4.2300
4.2300
500
Oct 28, 2026
3.9300
4.2300
3.9300
4.2300
4.2300
600
Oct 27, 2026
4.0300
4.0300
4.0300
4.0300
4.0300
32,100
Oct 26, 2026
4.2000
4.2000
4.0500
4.0500
4.0500
4,300
Oct 23, 2026
4.1700
4.1700
4.1700
4.1700
4.1700
300
Oct 22, 2026
3.8500
4.1800
3.8500
4.1800
4.1800
1,700
Oct 21, 2026
4.1600
4.1600
4.1600
4.1600
4.1600
-
Oct 20, 2026
4.1600
4.1600
4.1600
4.1600
4.1600
20,100
Oct 19, 2026
4.1300
4.1300
4.1300
4.1300
4.1300
46,500
Oct 16, 2026
4.2000
4.2000
4.2000
4.2000
4.2000
-
Oct 15, 2026
3.6000
4.2000
3.6000
4.2000
4.2000
6,000
Oct 14, 2026
3.8200
3.8200
3.8200
3.8200
3.8200
500
Oct 13, 2026
4.0100
4.0100
4.0000
4.0000
4.0000
5,900
Oct 12, 2026
4.3000
4.3000
4.0800
4.0800
4.0800
6,600
Oct 9, 2026
4.3000
4.3000
3.8100
3.9200
3.9200
2,700
Oct 8, 2026
4.0000
4.0000
4.0000
4.0000
4.0000
5,000
Oct 7, 2026
4.2300
4.2300
4.2300
4.2300
4.2300
-
Oct 6, 2026
4.4500
4.4500
4.2300
4.2300
4.2300
6,000
Oct 5, 2026
4.4000
4.4000
4.0400
4.0400
4.0400
1,000
Oct 2, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Oct 1, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
2,800
Sep 30, 2026
4.5000
4.5000
4.5000
4.5000
4.5000
-
Sep 29, 2026
0.076
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
4.0400
4.5000
4.0400
4.5000
4.5000
1,100
Sep 28, 2026
4.4300
4.4300
4.3900
4.3900
4.3140
1,400
Sep 25, 2026
4.3700
4.5500
4.3700
4.5500
4.4712
1,700
Sep 24, 2026
4.6500
4.6500
4.5000
4.5000
4.4221
400
Sep 23, 2026
4.4000
4.5900
4.4000
4.4800
4.4024
2,400
Sep 22, 2026
4.4000
4.5300
4.3000
4.3000
4.2256
3,900
Sep 21, 2026
4.4300
4.4300
4.4300
4.4300
4.3533
600
Sep 18, 2026
4.7000
4.7100
4.1200
4.4700
4.3926
1,500
Sep 17, 2026
4.5500
4.5500
4.3700
4.3700
4.2943
29,000
Sep 16, 2026
4.7500
4.7500
4.4000
4.4400
4.3631
3,500
Sep 15, 2026
4.3500
4.3800
4.2400
4.2400
4.1666
4,600
Sep 14, 2026
4.4000
4.5300
4.3800
4.4000
4.3238
1,700
Sep 11, 2026
4.4900
4.4900
4.4900
4.4900
4.4123
-
Sep 10, 2026
4.4900
4.4900
4.3000
4.4900
4.4123
2,800
Sep 9, 2026
4.4000
4.7500
4.4000
4.4900
4.4123
23,300
Sep 8, 2026
4.4300
4.7500
4.4300
4.5800
4.5007
7,200
Sep 4, 2026
4.4900
4.4900
4.4000
4.4000
4.3238
300
Sep 3, 2026
4.4000
4.5100
4.3700
4.4800
4.4024
22,000
Sep 2, 2026
4.2500
4.3300
4.1400
4.3300
4.2550
2,000
Sep 1, 2026
4.0500
4.2800
4.0500
4.2800
4.2059
500
Aug 31, 2026
4.3600
4.3600
4.1800
4.2800
4.2059
6,800
Aug 28, 2026
4.3200
4.3200
4.3000
4.3100
4.2354
2,700
Aug 27, 2026
4.3200
4.3200
4.3200
4.3200
4.2452
2,300
Aug 26, 2026
4.2200
4.3100
4.2200
4.3100
4.2354
800
Aug 25, 2026
4.2500
4.2500
4.2100
4.2200
4.1469
1,300
Aug 24, 2026
4.1500
4.4000
4.1500
4.4000
4.3238
9,200
Aug 21, 2026
4.3600
4.3600
4.1200
4.1200
4.0487
500
Aug 20, 2026
4.3600
4.3600
4.3600
4.3600
4.2845
100
Aug 19, 2026
4.3000
4.3500
4.3000
4.3500
4.2747
1,000
Aug 18, 2026
4.3400
4.3400
4.3000
4.3000
4.2256
900
Aug 17, 2026
4.2500
4.3000
4.2200
4.2200
4.1469
2,900
Aug 14, 2026
4.6500
4.6500
4.2800
4.3000
4.2256
4,100
Aug 13, 2026
4.2900
4.2900
4.2500
4.2500
4.1764
4,000
Aug 12, 2026
4.3000
4.3800
4.3000
4.3800
4.3042
11,000
Aug 11, 2026
4.3600
4.3800
4.3600
4.3600
4.2845
4,200
Aug 10, 2026
4.4000
4.4000
4.3700
4.3700
4.2943
2,300
Aug 7, 2026
4.5000
4.7600
4.4800
4.6500
4.5695
7,400
Aug 6, 2026
4.3000
4.4400
4.3000
4.4400
4.3631
6,400
Aug 5, 2026
4.6500
4.6500
4.1400
4.2700
4.1961
17,100
Aug 4, 2026
4.4600
4.4600
4.1300
4.2300
4.1568
58,100
Aug 3, 2026
3.9400
3.9400
3.9400
3.9400
3.8718
-
Jul 31, 2026
3.9500
3.9500
3.9400
3.9400
3.8718
700
Jul 30, 2026
3.7500
3.7500
3.7500
3.7500
3.6851
2,500
Jul 29, 2026
4.1000
4.1400
3.7400
3.7400
3.6753
3,000
Jul 28, 2026
4.2500
4.2500
3.6400
3.9500
3.8816
3,200
Jul 27, 2026
3.8500
3.9500
3.8500
3.9400
3.8718
40,900
Jul 24, 2026
3.7400
3.7400
3.6500
3.6500
3.5868
800
Jul 23, 2026
3.5800
3.6600
3.5500
3.6600
3.5966
12,800
Jul 22, 2026
3.3900
3.6000
3.3900
3.6000
3.5377
400
Jul 21, 2026
3.7100
3.7600
3.7100
3.7600
3.6949
600
Jul 20, 2026
3.8500
3.8500
3.7200
3.7200
3.6556
1,100
Jul 17, 2026
3.8500
3.8500
3.5700
3.7300
3.6654
3,100
Jul 16, 2026
3.5700
3.8500
3.5400
3.5400
3.4787
3,700
Jul 15, 2026
3.2900
3.5700
3.2900
3.5400
3.4787
6,000
Jul 14, 2026
3.4600
3.8400
3.4600
3.5800
3.5180
304,100
Jul 13, 2026
3.2300
3.4600
3.2000
3.4300
3.3706
2,000
Jul 10, 2026
3.4200
3.4200
3.4000
3.4000
3.3411
3,100
Jul 9, 2026
3.3800
3.4200
3.3800
3.4200
3.3608
1,300
Jul 8, 2026
3.3800
3.4500
3.3800
3.4200
3.3608
1,000
Jul 7, 2026
3.4500
3.4500
3.4300
3.4300
3.3706
2,500
Jul 6, 2026
3.3600
3.4200
3.3600
3.4100
3.3510
2,800
Jul 2, 2026
3.4000
3.4000
3.3200
3.3200
3.2625
2,300
Jul 1, 2026
3.2600
3.3500
3.2500
3.3500
3.2920
2,500
Jun 30, 2026
3.6000
3.6000
3.3300
3.3600
3.3018
2,500
Jun 29, 2026
3.3200
3.3800
3.3200
3.3800
3.3215
5,200
Jun 26, 2026
3.4000
3.4500
3.3900
3.3900
3.3313
1,000
Jun 25, 2026
3.4000
3.4000
3.3800
3.4000
3.3411
1,300
Jun 24, 2026
3.3300
3.3300
3.3300
3.3300
3.2724
300
Jun 23, 2026
3.5600
3.5600
3.3700
3.3700
3.3117
1,700
Jun 22, 2026
3.6000
3.6000
3.3400
3.5700
3.5082
1,300
Jun 18, 2026
3.6000
3.6000
3.3800
3.5000
3.4394
3,900
Jun 17, 2026
3.2500
3.7900
3.2500
3.3900
3.3313
4,400
Jun 16, 2026
3.2500
3.7900
3.2500
3.6000
3.5377
1,200
Jun 15, 2026
3.4000
3.7900
3.4000
3.7900
3.7244
4,400
Jun 12, 2026
3.5200
3.6400
3.4700
3.5000
3.4394
11,600
Jun 11, 2026
3.5200
3.5200
3.5200
3.5200
3.4591
500
Jun 10, 2026
3.3000
3.4800
3.3000
3.3000
3.2429
41,700
Jun 9, 2026
3.5500
3.5500
3.5500
3.5500
3.4885
-
Jun 8, 2026
3.5500
3.5500
3.5500
3.5500
3.4885
1,600
Jun 5, 2026
3.3900
3.3900
3.3800
3.3800
3.3215
16,100
Jun 4, 2026
3.3900
3.4500
3.3900
3.4000
3.3411
2,300
Jun 3, 2026
3.7500
3.7500
3.7500
3.7500
3.6851
-
Jun 2, 2026
3.6000
3.7500
3.6000
3.7500
3.6851
900
Jun 1, 2026
3.5000
3.5000
3.4500
3.5000
3.4394
11,300
May 29, 2026
3.5500
3.5500
3.5000
3.5500
3.4885
600
May 28, 2026
3.5300
3.5700
3.5200
3.5200
3.4591
15,000
May 27, 2026
3.4800
3.5400
3.3700
3.5400
3.4787
800
May 26, 2026
3.8400
3.8400
3.3300
3.4900
3.4296
2,300
May 22, 2026
3.5400
3.5400
3.5400
3.5400
3.4787
1,200
May 21, 2026
3.8300
3.8300
3.4400
3.6200
3.5573
62,300
May 20, 2026
3.4500
3.4500
3.4500
3.4500
3.3903
9,500
May 19, 2026
3.6000
3.6300
3.6000
3.6000
3.5377
3,500
May 18, 2026
3.5000
3.6500
3.5000
3.6500
3.5868
5,500
May 15, 2026
3.2500
3.8500
3.2500
3.5500
3.4885
7,000
May 14, 2026
3.6000
3.6100
3.5000
3.5500
3.4885
9,600
May 13, 2026
3.6900
3.7500
3.6400
3.6500
3.5868
9,800
May 12, 2026
3.6700
3.6700
3.6000
3.6000
3.5377
174,100
May 11, 2026
3.6000
3.8500
3.5900
3.6500
3.5868
1,800
May 8, 2026
3.7300
3.7300
3.7300
3.7300
3.6654
1,100
May 7, 2026
3.7500
3.7500
3.6900
3.6900
3.6261
23,100
May 6, 2026
4.0500
4.0500
3.5100
3.6700
3.6065
22,700
May 5, 2026
3.6000
3.6700
3.5400
3.6400
3.5770
16,000
May 4, 2026
3.7000
3.7500
3.6400
3.6500
3.5868
5,500
May 1, 2026
3.7500
3.8000
3.7000
3.7000
3.6359
5,400
Apr 30, 2026
3.6400
3.6400
3.6200
3.6300
3.5672
4,400
Apr 29, 2026
3.5900
3.6000
3.5200
3.6000
3.5377
3,600
Apr 28, 2026
3.6200
3.6800
3.6200
3.6400
3.5770
7,700
Apr 27, 2026
3.6900
3.6900
3.5200
3.5500
3.4885
3,700
Apr 24, 2026
3.6900
3.6900
3.6400
3.6400
3.5770
400
Apr 23, 2026
3.7200
3.8500
3.6800
3.7500
3.6851
11,100
Apr 22, 2026
3.6900
3.7400
3.6900
3.7200
3.6556
7,100
Apr 21, 2026
3.7500
3.7500
3.6800
3.6800
3.6163
4,500
Apr 20, 2026
3.5000
3.8000
3.5000
3.8000
3.7342
16,900
Apr 17, 2026
3.4000
3.8300
3.4000
3.8300
3.7637
11,500
Apr 16, 2026
3.6000
3.7800
3.6000
3.6900
3.6261
17,900
Apr 15, 2026
3.7900
3.8000
3.6900
3.8000
3.7342
3,700
Apr 14, 2026
3.5800
3.8000
3.5800
3.8000
3.7342
5,600
Apr 13, 2026
3.7600
3.8000
3.7500
3.8000
3.7342
4,500
Apr 10, 2026
3.7400
3.8000
3.7400
3.8000
3.7342
15,700
Apr 9, 2026
3.6900
3.7700
3.6900
3.7700
3.7047
2,500
Apr 8, 2026
3.6200
3.7400
3.6200
3.7200
3.6556
3,200
Apr 7, 2026
3.6500
3.6500
3.6300
3.6300
3.5672
3,700
Apr 6, 2026
3.6400
3.6600
3.6100
3.6600
3.5966
4,900
Apr 2, 2026
3.8700
3.8700
3.7300
3.8500
3.7833
2,600
Apr 1, 2026
3.8400
3.8800
3.5500
3.8800
3.8128
3,400
Mar 31, 2026
3.8500
3.8500
3.6300
3.6500
3.5868
5,800
Mar 30, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3.6500
3.7100
3.5100
3.5100
3.4492
2,200
Mar 27, 2026
3.7500
3.9000
3.7500
3.7800
3.6409
3,600
Mar 26, 2026
3.9000
4.0100
3.7100
3.9200
3.7757
3,200
Mar 25, 2026
3.9000
4.1100
3.9000
4.1100
3.9587
5,300
Mar 24, 2026
3.8900
3.9500
3.8900
3.9500
3.8046
400
Mar 23, 2026
4.0700
4.0700
3.7000
3.9000
3.7564
100,500
Mar 20, 2026
4.1600
4.1600
3.8800
3.9000
3.7564
1,400
Mar 19, 2026
3.8700
4.1300
3.7900
4.1300
3.9780
2,100
Mar 18, 2026
3.8000
4.2000
3.7500
3.9600
3.8142
3,500
Mar 17, 2026
3.8900
3.8900
3.8800
3.8800
3.7372
500
Mar 16, 2026
3.7300
3.7300
3.6900
3.6900
3.5542
5,500
Mar 13, 2026
3.7500
3.7600
3.7300
3.7300
3.5927
2,000
Mar 12, 2026
3.8000
3.9700
3.7500
3.7500
3.6120
3,700
Mar 11, 2026
3.8500
3.8500
3.8500
3.8500
3.7083
-
Mar 10, 2026
3.9400
4.0000
3.8500
3.8500
3.7083
18,200
Mar 9, 2026
3.4600
4.1500
3.4600
3.9600
3.8142
14,400
Mar 6, 2026
3.9400
3.9700
3.7900
3.9100
3.7661
3,100
Mar 5, 2026
4.1500
4.1500
3.8500
3.9400
3.7950
7,900
Mar 4, 2026
4.1500
4.1500
4.0500
4.0500
3.9009
20,300
Mar 3, 2026
4.0000
4.0000
3.8500
3.9200
3.7757
13,500
Mar 2, 2026
4.3200
4.4200
4.0000
4.2500
4.0936
11,600
Feb 27, 2026
4.2800
4.4200
4.2800
4.4200
4.2573
12,800
Feb 26, 2026
4.0500
4.1100
4.0100
4.0100
3.8624
10,900
Feb 25, 2026
4.1000
4.5300
4.1000
4.1600
4.0069
2,500
Feb 24, 2026
4.3000
4.3000
4.1400
4.2200
4.0647
17,200
Feb 23, 2026
4.4000
4.5900
4.4000
4.5900
4.4210
1,800
Feb 20, 2026
4.8300
4.8300
4.4500
4.4500
4.2862
2,700
Feb 19, 2026
4.5000
4.7400
4.5000
4.5900
4.4210
1,300
Feb 18, 2026
4.7800
4.7800
4.3000
4.5400
4.3729
2,800
Feb 17, 2026
4.3900
4.5500
4.3900
4.5500
4.3825
2,700
Feb 13, 2026
4.5100
4.5100
4.5000
4.5000
4.3344
400
Feb 12, 2026
4.5000
4.7800
4.4700
4.6500
4.4788
24,100
Feb 11, 2026
4.5000
4.5000
4.4800
4.4800
4.3151
1,800
Feb 10, 2026
3.9900
4.4600
3.9900
4.3500
4.1899
12,100
Feb 9, 2026
4.2500
4.2500
4.0700
4.2100
4.0550
23,200
Feb 6, 2026
4.2100
4.3800
4.2100
4.3500
4.1899
2,100
Feb 5, 2026
4.4600
4.4600
4.0000
4.0000
3.8528
21,500
Feb 4, 2026
4.5500
4.5500
4.3700
4.3900
4.2284
2,500
Feb 3, 2026
4.2800
4.2800
4.2800
4.2800
4.1225
500
Feb 2, 2026
4.5000
4.5000
4.2000
4.3500
4.1899
18,900
Jan 30, 2026
4.3500
4.3500
4.3500
4.3500
4.1899
600
Jan 29, 2026
4.3400
4.3400
4.3400
4.3400
4.1802
4,100
Jan 28, 2026
4.2300
4.2300
4.1700
4.1800
4.0261
6,900
Jan 27, 2026
4.2500
4.3500
4.2500
4.2800
4.1225
2,600
Jan 26, 2026
4.1000
4.3900
4.1000
4.3300
4.1706
1,200
Jan 23, 2026
4.3600
4.3600
4.2500
4.3600
4.1995
1,500
Jan 22, 2026
4.0600
4.5000
4.0600
4.5000
4.3344
4,700
Jan 21, 2026
4.2400
4.2400
4.2000
4.2200
4.0647
3,500
Jan 20, 2026
4.1800
4.2400
4.0300
4.1900
4.0358
46,300
Jan 16, 2026
4.1800
4.1800
4.1800
4.1800
4.0261
8,300
Jan 15, 2026
4.2000
4.2100
4.1700
4.1700
4.0165
7,400
Jan 14, 2026
4.1100
4.1300
4.0400
4.0400
3.8913
3,700
Jan 13, 2026
4.2000
4.2000
4.0300
4.0800
3.9298
2,400
Jan 12, 2026
4.1100
4.1800
4.1100
4.1700
4.0165
3,200
Jan 9, 2026
4.1000
4.1600
4.1000
4.1400
3.9876
5,700
Jan 8, 2026
4.0300
4.1300
4.0300
4.0800
3.9298
8,800
Jan 7, 2026
4.2000
4.2000
4.0800
4.1000
3.9491
53,800
Jan 6, 2026
4.2200
4.2200
4.0900
4.1500
3.9972
13,200
Jan 5, 2026
4.2000
4.2100
4.1700
4.2100
4.0550
132,800
Jan 2, 2026
4.2000
4.3000
4.1500
4.1500
3.9972
2,700
Dec 31, 2025
4.1500
4.1500
4.0700
4.1000
3.9491
3,000
Dec 30, 2025
4.2000
4.2200
4.1200
4.1300
3.9780
4,700
Dec 29, 2025
4.0500
4.2000
4.0500
4.2000
4.0454
6,300
Dec 26, 2025
3.9900
4.0500
3.9900
4.0000
3.8528
8,600
Dec 24, 2025
4.0300
4.0300
3.9900
3.9900
3.8431
1,300
Dec 23, 2025
3.9100
3.9900
3.9100
3.9900
3.8431
6,200
Dec 22, 2025
3.9200
3.9200
3.9000
3.9100
3.7661
1,700
Dec 19, 2025
3.9100
3.9900
3.9100
3.9500
3.8046
2,100
Dec 18, 2025
3.8500
3.9500
3.8500
3.9000
3.7564
5,000
Dec 17, 2025
3.9400
4.0300
3.9400
3.9400
3.7950
1,400
Dec 16, 2025
3.6400
4.0300
3.6400
3.8700
3.7275
5,243,700
Dec 15, 2025
3.9900
4.0100
3.9200
3.9500
3.8046
1,205,200
Dec 12, 2025
4.0000
4.0500
3.9900
4.0100
3.8624
2,400
Dec 11, 2025
4.1000
4.1000
3.9700
3.9700
3.8239
8,500
Dec 10, 2025
4.0200
4.0200
3.9500
3.9700
3.8239
9,500
Dec 9, 2025
4.1400
4.1400
3.9700
3.9700
3.8239
13,200
Dec 8, 2025
4.0500
4.0500
4.0200
4.0300
3.8817
4,300
Dec 5, 2025
4.2000
4.2000
4.0000
4.0200
3.8720
90,600
Dec 4, 2025
3.8900
3.9500
3.8900
3.9500
3.8046
1,600
Dec 3, 2025
3.7200
3.9500
3.7200
3.9100
3.7661
23,800
Dec 2, 2025
4.0500
4.0500
3.9500
3.9900
3.8431
97,700
Dec 1, 2025
3.7500
4.0500
3.7500
4.0500
3.9009
2,500
Nov 28, 2025
3.9900
3.9900
3.9900
3.9900
3.8431
-
Nov 26, 2025
3.8600
4.0200
3.8600
3.9900
3.8431
5,600
Nov 25, 2025
3.8900
3.9500
3.8900
3.9500
3.8046
9,400
Nov 24, 2025
3.9400
3.9500
3.8900
3.8900
3.7468
3,500
Nov 21, 2025
3.9500
3.9900
3.8800
3.9900
3.8431
13,200
Nov 20, 2025
3.9500
3.9500
3.9000
3.9200
3.7757
3,900
Nov 19, 2025
3.9500
3.9500
3.9400
3.9500
3.8046
2,400
Nov 18, 2025
4.0000
4.0000
3.9800
3.9800
3.8335
700
Nov 17, 2025
3.9500
4.0000
3.9500
4.0000
3.8528
13,100
Nov 14, 2025
3.9800
4.0500
3.9800
4.0000
3.8528
1,900
Nov 13, 2025
3.9100
3.9800
3.9100
3.9800
3.8335
10,800
Nov 12, 2025
3.9300
4.0500
3.8000
3.9200
3.7757
8,500
Nov 11, 2025
4.0000
4.1000
4.0000
4.0600
3.9106
3,600
Nov 10, 2025
4.2900
4.2900
3.8000
3.9000
3.7564
9,200
Nov 7, 2025
3.8700
4.0400
3.8000
3.9000
3.7564
5,194,800
