Skip to main content

Nippon Steel Corp ADR (OP:NPSCY)

6.527 +0.178 (+2.80%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 6.510 6.560 6.317 6.360 177,203 +0.07(+1.11%)
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.