Canada markets closed

Nippon Steel Corporation (5401.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,473.00-3.00 (-0.09%)
At close: 03:15PM JST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20243,470.003,485.003,462.003,473.003,473.002,671,300
May 01, 20243,520.003,525.003,468.003,476.003,476.004,578,800
Apr 30, 20243,463.003,541.003,461.003,541.003,541.005,404,400
Apr 26, 20243,440.003,452.003,409.003,444.003,444.003,556,600
Apr 25, 20243,476.003,487.003,425.003,429.003,429.003,663,600
Apr 24, 20243,494.003,495.003,458.003,491.003,491.004,349,700
Apr 23, 20243,496.003,499.003,472.003,492.003,492.003,222,700
Apr 22, 20243,467.003,507.003,457.003,480.003,480.004,959,100
Apr 19, 20243,450.003,467.003,369.003,412.003,412.008,494,900
Apr 18, 20243,424.003,488.003,424.003,463.003,463.004,668,900
Apr 17, 20243,503.003,508.003,425.003,432.003,432.006,997,600
Apr 16, 20243,580.003,585.003,490.003,493.003,493.007,554,000
Apr 15, 20243,601.003,638.003,572.003,601.003,601.005,594,400
Apr 12, 20243,614.003,626.003,594.003,598.003,598.004,589,500
Apr 11, 20243,590.003,623.003,586.003,611.003,611.003,404,200
Apr 10, 20243,610.003,633.003,605.003,624.003,624.003,019,700
Apr 09, 20243,625.003,647.003,605.003,630.003,630.003,579,100
Apr 08, 20243,595.003,604.003,562.003,602.003,602.004,159,800
Apr 05, 20243,550.003,596.003,549.003,595.003,595.004,942,900
Apr 04, 20243,641.003,641.003,588.003,588.003,588.006,650,600
Apr 03, 20243,645.003,672.003,602.003,613.003,613.007,665,300
Apr 02, 20243,648.003,745.003,645.003,692.003,692.0010,199,200
Apr 01, 20243,665.003,708.003,608.003,614.003,614.007,768,400
Mar 29, 20243,634.003,684.003,634.003,669.003,669.004,242,800
Mar 28, 20243,678.003,703.003,623.003,629.003,629.009,281,000
Mar 28, 202485 Dividend
Mar 27, 20243,766.003,785.003,741.003,764.003,679.0010,062,900
Mar 26, 20243,793.003,793.003,738.003,745.003,660.438,369,400
Mar 25, 20243,778.003,811.003,744.003,782.003,696.5910,318,700
Mar 22, 20243,724.003,768.003,717.003,766.003,680.959,370,900
Mar 21, 20243,700.003,709.003,671.003,709.003,625.249,627,200
Mar 19, 20243,644.003,680.003,613.003,680.003,596.907,760,500
Mar 18, 20243,616.003,630.003,581.003,627.003,545.095,423,500
Mar 15, 20243,563.003,615.003,540.003,578.003,497.207,926,200
Mar 14, 20243,648.003,655.003,568.003,586.003,505.028,166,900
Mar 13, 20243,655.003,686.003,593.003,607.003,525.557,600,900
Mar 12, 20243,625.003,635.003,544.003,610.003,528.488,452,200
Mar 11, 20243,735.003,743.003,626.003,643.003,560.738,853,200
Mar 08, 20243,725.003,771.003,713.003,771.003,685.846,823,500
Mar 07, 20243,788.003,789.003,706.003,718.003,634.047,653,300
Mar 06, 20243,741.003,783.003,711.003,771.003,685.846,089,300
Mar 05, 20243,770.003,817.003,748.003,775.003,689.758,393,700
Mar 04, 20243,819.003,847.003,758.003,767.003,681.937,624,500
Mar 01, 20243,765.003,795.003,744.003,784.003,698.559,521,500
Feb 29, 20243,759.003,773.003,698.003,715.003,631.1111,404,300
Feb 28, 20243,731.003,836.003,705.003,785.003,699.5317,319,600
Feb 27, 20243,598.003,728.003,591.003,728.003,643.8119,619,500
Feb 26, 20243,605.003,612.003,561.003,579.003,498.185,978,000
Feb 22, 20243,593.003,604.003,575.003,588.003,506.976,984,200
Feb 21, 20243,600.003,609.003,540.003,566.003,485.476,595,600
Feb 20, 20243,597.003,614.003,573.003,610.003,528.487,556,900
Feb 19, 20243,512.003,586.003,495.003,585.003,504.047,576,700
Feb 16, 20243,463.003,510.003,460.003,502.003,422.928,833,200
Feb 15, 20243,443.003,449.003,408.003,428.003,350.597,539,800
Feb 14, 20243,538.003,543.003,418.003,418.003,340.8117,773,000
Feb 13, 20243,598.003,609.003,534.003,578.003,497.207,936,000
Feb 09, 20243,590.003,607.003,551.003,557.003,476.677,765,200
Feb 08, 20243,676.003,735.003,591.003,597.003,515.7718,935,400
Feb 07, 20243,515.003,566.003,486.003,565.003,484.499,754,000
Feb 06, 20243,551.003,556.003,503.003,515.003,435.626,357,800
Feb 05, 20243,572.003,573.003,523.003,558.003,477.655,911,900
Feb 02, 20243,567.003,575.003,504.003,550.003,469.836,188,800
Feb 01, 20243,558.003,587.003,539.003,546.003,465.927,213,300
Jan 31, 20243,580.003,580.003,531.003,570.003,489.386,591,700
Jan 30, 20243,580.003,583.003,548.003,552.003,471.796,137,400
Jan 29, 20243,489.003,581.003,475.003,580.003,499.1612,482,200
Jan 26, 20243,469.003,498.003,452.003,468.003,389.685,839,100
Jan 25, 20243,440.003,482.003,424.003,479.003,400.447,015,600
Jan 24, 20243,462.003,462.003,413.003,425.003,347.666,981,200
Jan 23, 20243,474.003,505.003,448.003,460.003,381.868,509,800
Jan 22, 20243,446.003,457.003,424.003,455.003,376.986,780,400
Jan 19, 20243,480.003,480.003,418.003,444.003,366.235,594,800
Jan 18, 20243,427.003,463.003,417.003,426.003,348.635,842,800
Jan 17, 20243,450.003,513.003,427.003,440.003,362.3211,437,700
Jan 16, 20243,430.003,444.003,391.003,444.003,366.237,212,100
Jan 15, 20243,330.003,387.003,329.003,382.003,305.631,726,000
Jan 12, 20243,362.003,372.003,293.003,329.003,253.827,825,600
Jan 11, 20243,358.003,410.003,349.003,349.003,273.378,885,000
Jan 10, 20243,340.003,344.003,318.003,338.003,262.626,174,800
Jan 09, 20243,397.003,398.003,318.003,339.003,263.609,678,200
Jan 05, 20243,330.003,396.003,330.003,384.003,307.587,207,500
Jan 04, 20243,256.003,327.003,236.003,314.003,239.167,581,600
Dec 29, 20233,233.003,268.003,210.003,230.003,157.064,870,000
Dec 28, 20233,179.003,253.003,170.003,240.003,166.835,905,800
Dec 27, 20233,144.003,195.003,144.003,188.003,116.014,886,800
Dec 26, 20233,142.003,157.003,137.003,144.003,073.003,103,000
Dec 25, 20233,210.003,219.003,137.003,146.003,074.965,214,400
Dec 22, 20233,156.003,209.003,142.003,197.003,124.805,169,700
Dec 21, 20233,165.003,176.003,136.003,161.003,089.627,747,000
Dec 20, 20233,180.003,214.003,161.003,199.003,126.7613,220,500
Dec 19, 20233,099.003,193.003,040.003,148.003,076.9133,129,500
Dec 18, 20233,245.003,249.003,202.003,239.003,165.864,040,900
Dec 15, 20233,214.003,283.003,196.003,274.003,200.076,300,400
Dec 14, 20233,241.003,258.003,159.003,174.003,102.327,167,100
Dec 13, 20233,300.003,307.003,248.003,266.003,192.254,206,500
Dec 12, 20233,380.003,385.003,305.003,305.003,230.374,544,000
Dec 11, 20233,345.003,359.003,306.003,332.003,256.763,899,100
Dec 08, 20233,358.003,370.003,285.003,301.003,226.466,430,500
Dec 07, 20233,442.003,443.003,387.003,402.003,325.175,257,000
Dec 06, 20233,446.003,483.003,441.003,476.003,397.504,077,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...