1 Followers TSE:5401 - Nippon Steel Corp Nippon Steel Corp
Sector: Materials, Industry: Steel
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
2 Aug 2021 JPY 2003.5 1919.0 1922.5 1996.5 1996.5 +104.500 (+5.52%) 11,569,100
30 Jul 2021 JPY 1925.0 1891.0 1905.5 1892.0 1892.0 -0.500 (-0.03%) 6,237,600
29 Jul 2021 JPY 1904.0 1876.5 1892.0 1892.5 1892.5 +23.500 (+1.26%) 6,022,300
28 Jul 2021 JPY 1905.5 1846.5 1857.0 1869.0 1869.0 +23.500 (+1.27%) 8,461,600
27 Jul 2021 JPY 1876.0 1839.0 1862.0 1845.5 1845.5 +33.500 (+1.85%) 6,762,600
26 Jul 2021 JPY 1859.0 1801.0 1809.5 1812.0 1812.0 +64.500 (+3.69%) 8,242,700
21 Jul 2021 JPY 1804.0 1747.5 1799.5 1747.5 1747.5 -8.500 (-0.48%) 5,769,800
20 Jul 2021 JPY 1788.0 1749.0 1751.0 1756.0 1756.0 -29.500 (-1.65%) 6,182,500
19 Jul 2021 JPY 1814.5 1784.0 1803.0 1785.5 1785.5 -57.500 (-3.12%) 4,646,400
16 Jul 2021 JPY 1862.0 1794.5 1801.0 1843.0 1843.0 +25.500 (+1.40%) 6,032,800
15 Jul 2021 JPY 1820.0 1784.0 1790.0 1817.5 1817.5 +31 (+1.74%) 5,243,500
14 Jul 2021 JPY 1818.0 1783.5 1796.0 1786.5 1786.5 -54.500 (-2.96%) 5,815,300
13 Jul 2021 JPY 1852.5 1825.5 1846.0 1841.0 1841.0 +12.500 (+0.68%) 4,229,300
12 Jul 2021 JPY 1843.0 1800.0 1820.0 1828.5 1828.5 +45 (+2.52%) 6,056,000
9 Jul 2021 JPY 1785.5 1740.0 1753.5 1783.5 1783.5 -6 (-0.34%) 6,756,300
8 Jul 2021 JPY 1841.5 1789.5 1800.5 1789.5 1789.5 -26.500 (-1.46%) 5,935,300
7 Jul 2021 JPY 1824.5 1788.0 1792.0 1816.0 1816.0 -48.500 (-2.60%) 4,901,400
6 Jul 2021 JPY 1876.0 1837.0 1845.0 1864.5 1864.5 +34.500 (+1.89%) 3,904,000
5 Jul 2021 JPY 1882.0 1830.0 1882.0 1830.0 1830.0 -66 (-3.48%) 5,173,400
2 Jul 2021 JPY 1897.0 1871.5 1879.5 1896.0 1896.0 +17.500 (+0.93%) 2,843,400
1 Jul 2021 JPY 1905.0 1851.5 1901.0 1878.5 1878.5 +5 (+0.27%) 3,864,000
30 Jun 2021 JPY 1922.0 1872.5 1900.0 1873.5 1873.5 -22.500 (-1.19%) 4,427,700
29 Jun 2021 JPY 1940.0 1881.0 1934.0 1896.0 1896.0 -75 (-3.81%) 7,490,000
28 Jun 2021 JPY 1980.5 1916.0 1935.0 1971.0 1971.0 +61.500 (+3.22%) 8,668,800
25 Jun 2021 JPY 1912.5 1857.5 1869.5 1909.5 1909.5 +80 (+4.37%) 7,347,900
24 Jun 2021 JPY 1843.5 1808.0 1826.5 1829.5 1829.5 +19.500 (+1.08%) 3,415,300
23 Jun 2021 JPY 1838.5 1807.0 1816.0 1810.0 1810.0 -28 (-1.52%) 2,882,300
22 Jun 2021 JPY 1853.0 1824.5 1846.0 1838.0 1838.0 +60.500 (+3.40%) 5,227,800
21 Jun 2021 JPY 1783.5 1756.0 1769.0 1777.5 1777.5 -52.500 (-2.87%) 7,384,800
18 Jun 2021 JPY 1848.0 1812.0 1820.5 1830.0 1830.0 -63.500 (-3.35%) 7,934,800