UK markets close in 3 hours 41 minutes

Nippon Steel Corporation (5401.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,358.00+15.00 (+0.45%)
At close: 03:15PM JST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20243,375.003,375.003,345.003,358.003,358.002,673,900
05 Jun 20243,445.003,446.003,341.003,343.003,343.005,140,700
04 Jun 20243,427.003,450.003,401.003,449.003,449.004,299,400
03 Jun 20243,450.003,458.003,431.003,439.003,439.003,937,700
31 May 20243,345.003,435.003,345.003,432.003,432.007,806,600
30 May 20243,339.003,370.003,316.003,344.003,344.004,782,000
29 May 20243,376.003,391.003,344.003,349.003,349.004,724,400
28 May 20243,400.003,403.003,373.003,392.003,392.003,047,900
27 May 20243,353.003,400.003,343.003,400.003,400.004,027,200
24 May 20243,299.003,353.003,293.003,336.003,336.003,402,200
23 May 20243,304.003,322.003,284.003,318.003,318.003,783,000
22 May 20243,340.003,355.003,304.003,304.003,304.004,153,300
21 May 20243,356.003,372.003,333.003,346.003,346.003,295,300
20 May 20243,290.003,364.003,287.003,355.003,355.005,025,200
17 May 20243,257.003,295.003,250.003,282.003,282.004,016,300
16 May 20243,301.003,309.003,212.003,243.003,243.009,169,000
15 May 20243,377.003,380.003,312.003,316.003,316.005,026,900
14 May 20243,330.003,371.003,328.003,368.003,368.005,564,500
13 May 20243,300.003,318.003,278.003,308.003,308.005,915,000
10 May 20243,250.003,342.003,243.003,310.003,310.0015,504,600
09 May 20243,410.003,442.003,376.003,410.003,410.004,226,000
08 May 20243,459.003,471.003,400.003,400.003,400.004,545,800
07 May 20243,500.003,500.003,439.003,457.003,457.004,055,100
02 May 20243,470.003,485.003,462.003,473.003,473.002,671,300
01 May 20243,520.003,525.003,468.003,476.003,476.004,578,800
30 Apr 20243,463.003,541.003,461.003,541.003,541.005,404,400
26 Apr 20243,440.003,452.003,409.003,444.003,444.003,556,600
25 Apr 20243,476.003,487.003,425.003,429.003,429.003,663,600
24 Apr 20243,494.003,495.003,458.003,491.003,491.004,349,700
23 Apr 20243,496.003,499.003,472.003,492.003,492.003,222,700
22 Apr 20243,467.003,507.003,457.003,480.003,480.004,959,100
19 Apr 20243,450.003,467.003,369.003,412.003,412.008,494,900
18 Apr 20243,424.003,488.003,424.003,463.003,463.004,668,900
17 Apr 20243,503.003,508.003,425.003,432.003,432.006,997,600
16 Apr 20243,580.003,585.003,490.003,493.003,493.007,554,000
15 Apr 20243,601.003,638.003,572.003,601.003,601.005,594,400
12 Apr 20243,614.003,626.003,594.003,598.003,598.004,589,500
11 Apr 20243,590.003,623.003,586.003,611.003,611.003,404,200
10 Apr 20243,610.003,633.003,605.003,624.003,624.003,019,700
09 Apr 20243,625.003,647.003,605.003,630.003,630.003,579,100
08 Apr 20243,595.003,604.003,562.003,602.003,602.004,159,800
05 Apr 20243,550.003,596.003,549.003,595.003,595.004,942,900
04 Apr 20243,641.003,641.003,588.003,588.003,588.006,650,600
03 Apr 20243,645.003,672.003,602.003,613.003,613.007,665,300
02 Apr 20243,648.003,745.003,645.003,692.003,692.0010,199,200
01 Apr 20243,665.003,708.003,608.003,614.003,614.007,768,400
29 Mar 20243,634.003,684.003,634.003,669.003,669.004,242,800
28 Mar 20243,678.003,703.003,623.003,629.003,629.009,281,000
28 Mar 202485 Dividend
27 Mar 20243,766.003,785.003,741.003,764.003,679.0010,062,900
26 Mar 20243,793.003,793.003,738.003,745.003,660.438,369,400
25 Mar 20243,778.003,811.003,744.003,782.003,696.5910,318,700
22 Mar 20243,724.003,768.003,717.003,766.003,680.959,370,900
21 Mar 20243,700.003,709.003,671.003,709.003,625.249,627,200
19 Mar 20243,644.003,680.003,613.003,680.003,596.907,760,500
18 Mar 20243,616.003,630.003,581.003,627.003,545.095,423,500
15 Mar 20243,563.003,615.003,540.003,578.003,497.207,926,200
14 Mar 20243,648.003,655.003,568.003,586.003,505.028,166,900
13 Mar 20243,655.003,686.003,593.003,607.003,525.557,600,900
12 Mar 20243,625.003,635.003,544.003,610.003,528.488,452,200
11 Mar 20243,735.003,743.003,626.003,643.003,560.738,853,200
08 Mar 20243,725.003,771.003,713.003,771.003,685.846,823,500
07 Mar 20243,788.003,789.003,706.003,718.003,634.047,653,300
06 Mar 20243,741.003,783.003,711.003,771.003,685.846,089,300
05 Mar 20243,770.003,817.003,748.003,775.003,689.758,393,700
04 Mar 20243,819.003,847.003,758.003,767.003,681.937,624,500
01 Mar 20243,765.003,795.003,744.003,784.003,698.559,521,500
29 Feb 20243,759.003,773.003,698.003,715.003,631.1111,404,300
28 Feb 20243,731.003,836.003,705.003,785.003,699.5317,319,600
27 Feb 20243,598.003,728.003,591.003,728.003,643.8119,619,500
26 Feb 20243,605.003,612.003,561.003,579.003,498.185,978,000
22 Feb 20243,593.003,604.003,575.003,588.003,506.976,984,200
21 Feb 20243,600.003,609.003,540.003,566.003,485.476,595,600
20 Feb 20243,597.003,614.003,573.003,610.003,528.487,556,900
19 Feb 20243,512.003,586.003,495.003,585.003,504.047,576,700
16 Feb 20243,463.003,510.003,460.003,502.003,422.928,833,200
15 Feb 20243,443.003,449.003,408.003,428.003,350.597,539,800
14 Feb 20243,538.003,543.003,418.003,418.003,340.8117,773,000
13 Feb 20243,598.003,609.003,534.003,578.003,497.207,936,000
09 Feb 20243,590.003,607.003,551.003,557.003,476.677,765,200
08 Feb 20243,676.003,735.003,591.003,597.003,515.7718,935,400
07 Feb 20243,515.003,566.003,486.003,565.003,484.499,754,000
06 Feb 20243,551.003,556.003,503.003,515.003,435.626,357,800
05 Feb 20243,572.003,573.003,523.003,558.003,477.655,911,900
02 Feb 20243,567.003,575.003,504.003,550.003,469.836,188,800
01 Feb 20243,558.003,587.003,539.003,546.003,465.927,213,300
31 Jan 20243,580.003,580.003,531.003,570.003,489.386,591,700
30 Jan 20243,580.003,583.003,548.003,552.003,471.796,137,400
29 Jan 20243,489.003,581.003,475.003,580.003,499.1612,482,200
26 Jan 20243,469.003,498.003,452.003,468.003,389.685,839,100
25 Jan 20243,440.003,482.003,424.003,479.003,400.447,015,600
24 Jan 20243,462.003,462.003,413.003,425.003,347.666,981,200
23 Jan 20243,474.003,505.003,448.003,460.003,381.868,509,800
22 Jan 20243,446.003,457.003,424.003,455.003,376.986,780,400
19 Jan 20243,480.003,480.003,418.003,444.003,366.235,594,800
18 Jan 20243,427.003,463.003,417.003,426.003,348.635,842,800
17 Jan 20243,450.003,513.003,427.003,440.003,362.3211,437,700
16 Jan 20243,430.003,444.003,391.003,444.003,366.237,212,100
15 Jan 20243,330.003,387.003,329.003,382.003,305.631,726,000
12 Jan 20243,362.003,372.003,293.003,329.003,253.827,825,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...