Get the Stockscreener App
6.68
0.60%
0.04
Nippon Steel Corporation ADR Stock (NPSCY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 07, 2025 | $6.91 | $6.66 | $0.25 | 125,973.0 | +0.60% |
| Aug 06, 2025 | $6.65 | $6.43 | $0.215 | 114,814.0 | +2.08% |
| Aug 05, 2025 | $6.60 | $6.50 | $0.105 | 171,273.0 | -1.42% |
| Aug 04, 2025 | $6.60 | $6.35 | $0.25 | 148,149.0 | +1.21% |
| Aug 01, 2025 | $6.64 | $6.30 | $0.3435 | 127,933.0 | +0.31% |
| Jul 31, 2025 | $6.65 | $6.47 | $0.18 | 207,752.0 | -0.76% |
| Jul 30, 2025 | $6.78 | $6.50 | $0.28 | 235,049.0 | -0.15% |
| Jul 29, 2025 | $6.72 | $6.50 | $0.22 | 169,115.0 | -0.00% |
| Jul 28, 2025 | $6.81 | $6.55 | $0.26 | 103,939.0 | -1.94% |
| Jul 25, 2025 | $6.84 | $6.64 | $0.20 | 107,879.0 | -2.19% |
| Jul 24, 2025 | $6.99 | $6.77 | $0.22 | 290,841.0 | +0.88% |
| Jul 23, 2025 | $6.95 | $6.57 | $0.38 | 153,575.0 | +3.20% |
| Jul 22, 2025 | $6.65 | $6.28 | $0.37 | 255,742.0 | +4.29% |
| Jul 21, 2025 | $6.36 | $6.25 | $0.11 | 208,310.0 | +0.80% |
| Jul 18, 2025 | $6.32 | $6.23 | $0.09 | 131,192.0 | -1.11% |
| Jul 17, 2025 | $6.35 | $6.30 | $0.05 | 226,128.0 | -0.68% |
| Jul 16, 2025 | $6.45 | $6.32 | $0.13 | 175,568.0 | +0.20% |
| Jul 15, 2025 | $6.45 | $6.32 | $0.13 | 241,632.0 | -1.24% |
| Jul 14, 2025 | $6.59 | $6.36 | $0.2342 | 159,279.0 | -0.56% |
| Jul 11, 2025 | $6.49 | $6.39 | $0.09 | 109,553.0 | +0.41% |
| Jul 10, 2025 | $6.63 | $6.37 | $0.26 | 176,489.0 | +0.78% |
| Jul 09, 2025 | $6.54 | $6.33 | $0.21 | 230,340.0 | +1.27% |
Nippon Steel Corporation ADR Stock (NPSCY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nippon Steel Corporation ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NPSCY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nippon Steel Corporation ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nippon Steel Corporation ADR Stock (NPSCY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $6.91 | $6.30 | $0.61 | 688,142.0 | +2.77% |
| Jul, 2025 | $6.99 | $6.23 | $0.76 | 4,267,631.0 | +3.01% |
| Jun, 2025 | $6.96 | $6.10 | $0.86 | 6,910,670.0 | -6.38% |
| May, 2025 | $7.26 | $6.22 | $1.04 | 3,298,100.0 | -3.02% |
| Apr, 2025 | $7.34 | $6.26 | $1.08 | 3,499,436.0 | -2.93% |
| Mar, 2025 | $8.00 | $7.10 | $0.90 | 1,126,174.0 | -5.91% |
| Feb, 2025 | $7.75 | $6.75 | $1.00 | 2,232,779.0 | +8.87% |
| Jan, 2025 | $7.11 | $6.33 | $0.78 | 4,469,077.0 | +1.31% |
Nippon Steel Corporation ADR Stock (NPSCY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.07 | $6.11 | $0.9574 | 3,852,696.0 | -1.60% |
| Nov, 2024 | $7.37 | $6.29 | $1.08 | 2,770,587.0 | +4.24% |
| Oct, 2024 | $7.54 | $6.40 | $1.14 | 2,846,485.0 | -11.87% |
| Sep, 2024 | $7.88 | $6.90 | $0.98 | 1,743,149.0 | -3.60% |
| Aug, 2024 | $7.90 | $6.81 | $1.09 | 2,180,157.0 | +5.99% |
| Jul, 2024 | $7.45 | $6.80 | $0.65 | 842,957.0 | +2.76% |
| Jun, 2024 | $7.54 | $6.78 | $0.7599 | 1,222,212.0 | -0.52% |
| May, 2024 | $7.80 | $6.84 | $0.958 | 974,584.0 | -4.72% |
| Apr, 2024 | $8.40 | $7.28 | $1.12 | 1,186,962.0 | -7.42% |
| Mar, 2024 | $8.67 | $7.83 | $0.844 | 647,922.0 | -1.57% |
| Feb, 2024 | $8.51 | $7.50 | $1.01 | 787,395.0 | +3.37% |
| Jan, 2024 | $8.25 | $7.48 | $0.77 | 562,634.0 | +4.92% |
Nippon Steel Corporation ADR Stock (NPSCY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.08 | $7.08 | $1.00 | 705,166.0 | -2.87% |
| Nov, 2023 | $8.17 | $6.88 | $1.29 | 251,870.0 | +8.73% |
| Oct, 2023 | $7.86 | $6.91 | $0.948 | 337,488.0 | -6.72% |
| Sep, 2023 | $8.79 | $7.74 | $1.05 | 220,744.0 | -1.90% |
| Aug, 2023 | $8.17 | $7.19 | $0.98 | 272,844.0 | +3.54% |
| Jul, 2023 | $7.94 | $6.72 | $1.22 | 241,172.0 | +8.01% |
| Jun, 2023 | $7.34 | $6.55 | $0.7899 | 598,900.0 | +8.04% |
| May, 2023 | $7.62 | $6.45 | $1.17 | 607,543.0 | -7.51% |
| Apr, 2023 | $7.92 | $6.93 | $0.99 | 542,586.0 | -10.29% |
| Mar, 2023 | $8.20 | $7.44 | $0.76 | 484,835.0 | +5.78% |
| Feb, 2023 | $7.80 | $6.60 | $1.20 | 347,071.0 | +7.67% |
| Jan, 2023 | $7.10 | $5.63 | $1.47 | 575,692.0 | +16.33% |
5.15%
0.00%
Cap:
|
Volume (24h):