Nippon Steel Corporation (PK) (NPSCY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 7.28 | -0.17 | -2.28 | 7.26 | 7.45 | 7.19 | 26593 |
| 1721078940 | 7.45 | 0.04 | 0.54 | 7.36 | 7.45 | 7.31 | 16507 |
| 1720819200 | 7.41 | 0.08 | 1.09 | 7.37 | 7.41 | 7.29 | 15791 |
| 1720733280 | 7.33 | 0.05 | 0.69 | 7.1 | 7.45 | 6.89 | 94067 |
| 1720646880 | 7.28 | 0.07 | 0.97 | 7.1055 | 7.28 | 7.1 | 26610 |
| 1720560540 | 7.21 | 0.05 | 0.77 | 7.25 | 7.25 | 7.1 | 38049 |
| 1720473600 | 7.155 | -0.07 | -0.90 | 7.23 | 7.36 | 7.1001 | 32898 |
| 1720214640 | 7.22 | -0.05 | -0.69 | 7.23 | 7.425 | 7.0101 | 27433 |
| 1720041000 | 7.27 | 0.13 | 1.82 | 7.15 | 7.27 | 7.15 | 15859 |
| 1719955740 | 7.14 | -0.03 | -0.42 | 7.265 | 7.33 | 7.1101 | 54956 |
| 1719868980 | 7.17 | 0.03 | 0.38 | 7.43 | 7.43 | 7.14 | 36757 |
| 1719610020 | 7.143 | -0.07 | -0.93 | 7.155 | 7.2 | 7.1 | 122421 |
| 1719523200 | 7.21 | -0.04 | -0.55 | 7.31 | 7.31 | 6.95 | 122795 |
| 1719437040 | 7.25 | 0.03 | 0.42 | 6.8 | 7.36 | 6.8 | 47603 |
| 1719350880 | 7.22 | 0.08 | 1.12 | 7.22 | 7.28 | 7.1201 | 60646 |
| 1719264540 | 7.14 | 0.12 | 1.71 | 7.135 | 7.25 | 7.05 | 87733 |
| 1719005220 | 7.02 | -0.13 | -1.82 | 7.095 | 7.23 | 7 | 93193 |
| 1718918640 | 7.15 | 0.08 | 1.15 | 7.3 | 7.3 | 6.78 | 55822 |
| 1718746140 | 7.069 | -0.08 | -1.13 | 7.115 | 7.12 | 7.03 | 141922 |
| 1718659680 | 7.15 | 0.05 | 0.70 | 7.26 | 7.28 | 7.02 | 97206 |
| 1718400300 | 7.1 | -0.01 | -0.14 | 7.16 | 7.25 | 7.06 | 41287 |
| 1718314140 | 7.11 | -0.21 | -2.80 | 7.2 | 7.2 | 7.04 | 55111 |
| 1718227380 | 7.315 | 0.02 | 0.21 | 7.35 | 7.43 | 7.24 | 34875 |
| 1718141340 | 7.3 | 0.03 | 0.41 | 7.23 | 7.3 | 7.14 | 29790 |
| 1718054880 | 7.27 | 0.04 | 0.55 | 7.23 | 7.34 | 7.23 | 39622 |
| 1717795800 | 7.23 | 0.01 | 0.08 | 7.275 | 7.33 | 7.18 | 21293 |
| 1717709400 | 7.2242 | -0.07 | -0.97 | 7.3977 | 7.4 | 7.19 | 18340 |
| 1717622460 | 7.295 | -0.2 | -2.60 | 7.3 | 7.34 | 7.19 | 45327 |
| 1717536360 | 7.49 | 0.14 | 1.90 | 7.3 | 7.5399 | 7.3 | 47866 |
| 1717450140 | 7.35 | 0.17 | 2.37 | 7.29 | 7.35 | 7.2504 | 54567 |
| 1717190940 | 7.18 | 0.07 | 0.98 | 7.02 | 7.29 | 7.02 | 29379 |
| 1717104540 | 7.11 | -0.01 | -0.15 | 7.23 | 7.23 | 7.11 | 97095 |
| 1717018020 | 7.1204 | -0.07 | -0.91 | 7.2 | 7.2 | 7.05 | 47820 |
| 1716931740 | 7.186 | 0.14 | 1.93 | 7.19 | 7.21 | 6.92 | 48381 |
| 1716585840 | 7.05 | 0.07 | 1.03 | 6.93 | 7.14 | 6.93 | 17828 |
| 1716499740 | 6.978 | -0.01 | -0.11 | 7.19 | 7.19 | 6.94 | 54540 |
| 1716412800 | 6.9858 | -0.18 | -2.57 | 7.105 | 7.18 | 6.96 | 51924 |
| 1716326940 | 7.17 | -0.03 | -0.42 | 7.1 | 7.21 | 7.09 | 21972 |
| 1716240180 | 7.2 | 0.14 | 1.98 | 7 | 7.2 | 7 | 40480 |
| 1715981340 | 7.06 | 0.1 | 1.44 | 6.9831 | 7.29 | 6.92 | 28549 |
| 1715894940 | 6.9596 | -0.26 | -3.61 | 7.1 | 7.12 | 6.95 | 35098 |
| 1715808000 | 7.22 | -0.06 | -0.82 | 7.225 | 7.3277 | 7.09 | 28279 |
| 1715722140 | 7.28 | 0.18 | 2.61 | 7.14 | 7.28 | 7.14 | 29008 |
| 1715635200 | 7.0951 | -0.02 | -0.35 | 7.287 | 7.33 | 7.03 | 46526 |
| 1715376000 | 7.12 | 0.21 | 3.04 | 6.9 | 7.301 | 6.9 | 26085 |
| 1715289720 | 6.91 | -0.42 | -5.73 | 6.99 | 7.05 | 6.84 | 105611 |
| 1715203200 | 7.33 | -0.16 | -2.14 | 7.26 | 7.484 | 7.26 | 55670 |
| 1715117340 | 7.49 | -0.12 | -1.63 | 7.525 | 7.55 | 7.41 | 100666 |
| 1715030940 | 7.614 | 0.01 | 0.18 | 7.68 | 7.798 | 7.56 | 31728 |
| 1714771740 | 7.6 | 0.1 | 1.33 | 7.5531 | 7.65 | 7.48 | 16642 |
| 1714685340 | 7.5 | 0.21 | 2.88 | 7.5099 | 7.51 | 7.42 | 29879 |
| 1714598400 | 7.29 | -0.25 | -3.26 | 7.46 | 7.6167 | 7.29 | 30628 |
| 1714512600 | 7.536 | 0.14 | 1.84 | 7.62 | 7.62 | 7.44 | 65270 |
| 1714425720 | 7.4 | 0.04 | 0.53 | 7.446 | 7.5 | 7.3501 | 33089 |
| 1714166580 | 7.361 | 0.06 | 0.84 | 7.3 | 7.4 | 7.3 | 79276 |
| 1714080300 | 7.3 | -0.19 | -2.54 | 7.3006 | 7.33 | 7.28 | 68036 |
| 1713994020 | 7.49 | -0.11 | -1.45 | 7.505 | 7.53 | 7.4001 | 28440 |
| 1713907740 | 7.6 | 0.05 | 0.66 | 7.58 | 7.61 | 7.52 | 40660 |
| 1713821340 | 7.55 | 0.05 | 0.64 | 7.78 | 7.79 | 7.47 | 56756 |
| 1713561900 | 7.5018 | 0.06 | 0.83 | 7.53 | 7.65 | 7.4 | 24524 |
| 1713475500 | 7.44 | 0.02 | 0.27 | 7.7366 | 7.74 | 7.27 | 60568 |
| 1713389100 | 7.42 | -0.17 | -2.24 | 7.69 | 7.69 | 7.4 | 52884 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
