Nippon Steel Corporation Historical Data - NPS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.542	-2.77294587128	19.546	20	18.888	1090	19.42724892	DE
4	0.1	0.528988573847	18.904	20	17.79	1404	18.62911109	DE
12	0.254	1.35466666667	18.75	20	17.79	1401	18.97228654	DE
26	-0.908	-4.56006428284	19.912	21	17.79	1514	19.55868906	DE
52	-1.856	-8.89741131352	20.86	25	17.79	1069	20.24698297	DE
156	-2.991	-13.5985451239	21.995	25	17.79	1092	20.57333716	DE
260	-2.991	-13.5985451239	21.995	25	17.79	1092	20.57333716	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	19.07	0.11	0.57	18.96	19.07	18.96	661
1736458020	18.962	-0.25	-1.29	19.206	19.308	18.962	367
1736371620	19.21	-0.09	-0.47	19.19	19.617999	19.188	395
1736285220	19.3	-0.69	-3.46	19.248	20	18.888	3128
1736198820	19.992	0.35	1.77	19.61	20	19.322	910
1735939620	19.643999	0.14	0.74	19.546	19.649999	19.12	649
1735853220	19.5	0.13	0.67	19.398	19.5	19.072	196
1735594020	19.37	0.17	0.90	18.988	19.37	18.962	46
1735334820	19.198	1.04	5.73	19.326	19.326	18.928	177
1734989220	18.158	-0.24	-1.30	18.268	18.45	17.79	3499
1734730020	18.398	0.12	0.66	18.502	18.502	18.398	382
1734643620	18.277999	0	0.00	18.277999	18.277999	18.277999	0
1734557220	18.277999	0	0.00	18.277999	18.277999	18.277999	0
1734470820	18.277999	-0.67	-3.55	18.239999	18.28	18.027999	8422
1734384420	18.95	-0.28	-1.44	18.98	18.98	18.95	20
1734125220	19.226	0.23	1.19	18.904	19.226	18.904	55
1734038820	19	-0.4	-2.07	18.978	19	18.968	17837
1733952420	19.402	0.25	1.32	19.297999	19.72	19.224	16586
1733866020	19.149999	0.01	0.03	19.148	19.149999	19.148	406
1733779620	19.143999	0.32	1.69	19.218	19.218	18.802	3
1733520420	18.826	0	0.00	18.826	18.826	18.826	0
1733434020	18.826	-0.53	-2.73	18.826	18.826	18.826	150
1733347620	19.354	0.11	0.59	19.354	19.354	19.354	5
1733261220	19.239999	-0.03	-0.16	19.236	19.239999	19.2	191
1733174820	19.27	-0.27	-1.37	19.574	19.652	19.178	31
1732915620	19.538	0.74	3.91	19.488	19.538	19.488	218
1732829220	18.802	0	0.00	18.802	18.802	18.802	0
1732742820	18.802	0	0.00	18.802	18.802	18.802	0
1732656420	18.802	-0.11	-0.59	18.802	18.802	18.802	1
1732570020	18.914	-0.64	-3.25	18.912	19.329999	18.912	288
1732310820	19.55	0	0.00	19.55	19.55	19.55	0
1732224420	19.55	0	0.00	19.55	19.55	19.55	0
1732138020	19.55	0	0.00	19.55	19.55	19.55	0
1732051620	19.55	0	0.00	19.55	19.55	19.55	0
1731965220	19.55	0.49	2.56	19.196	19.55	19.196	257
1731705960	19.062	-0.06	-0.29	19.02	19.088	19.02	15
1731619560	19.117999	0	0.00	19.117999	19.117999	19.117999	0
1731533160	19.117999	0.02	0.12	19.058	19.117999	19.058	125
1731446820	19.096	-0.44	-2.27	19.514	19.514	19.096	89
1731360420	19.54	0.13	0.65	19.54	19.54	19.54	2
1731101220	19.414	-0.09	-0.48	19.51	19.51	19.414	193
1731014760	19.508	1.01	5.45	19.502	19.508	19.5	323
1730928360	18.5	0	0.00	18.5	18.5	18.5	0
1730841960	18.5	0.09	0.49	18.5	18.5	18.5	105
1730755560	18.41	-0.45	-2.41	18.521999	18.85	18.41	72
1730496360	18.864	0.8	4.41	18.728	18.864	18.728	23
1730409960	18.068	-0.93	-4.91	18.51	18.51	18.068	354
1730323560	19	0.02	0.08	18.476	19	18.476	582
1730237160	18.984	0.54	2.92	18.654	18.984	18.654	380
1730150760	18.446	0.21	1.17	18.41	18.448	18.252	156
1729888020	18.232	-0.3	-1.62	18.3	18.3	18.232	2002
1729801560	18.532	0	0.00	18.532	18.532	18.532	0
1729715160	18.532	-0.51	-2.66	18.694	18.694	18.268	122
1729628760	19.038	0	0.00	19.038	19.038	19.038	0
1729542360	19.038	0.29	1.54	19.038	19.038	19.038	50
1729283160	18.75	-0.55	-2.85	18.75	18.75	18.75	50
1729196760	19.3	0.26	1.37	19.3	19.3	19.3	200
1729110360	19.04	0.04	0.21	18.654	19.04	18.654	51
1729023960	19	-0.2	-1.06	19.16	19.16	19	2193
1728937620	19.204	-0.24	-1.23	19.236	19.236	19.204	106
1728678360	19.444	0.12	0.61	19.42	19.444	19.42	130

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Nippon Steel Corporation (NPS)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Nippon Steel Corporation (NPS) Historical

Nippon Steel Corporation (NPS)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free