Get the Stockscreener App
6.58
0.96%
-0.064
Nippon Steel Corporation ADR Stock (NPSCY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $6.68 | $6.54 | $0.14 | 166,238.0 | -0.96% |
| Jun 04, 2025 | $6.70 | $6.58 | $0.12 | 156,012.0 | -0.17% |
| Jun 03, 2025 | $6.96 | $6.64 | $0.32 | 184,041.0 | -1.84% |
| Jun 02, 2025 | $6.94 | $6.70 | $0.24 | 342,686.0 | +0.59% |
| May 30, 2025 | $6.80 | $6.57 | $0.23 | 192,810.0 | +0.75% |
| May 29, 2025 | $6.89 | $6.64 | $0.25 | 177,762.0 | +0.60% |
| May 28, 2025 | $6.88 | $6.60 | $0.28 | 189,271.0 | -2.21% |
| May 27, 2025 | $7.00 | $6.71 | $0.29 | 359,146.0 | +2.41% |
| May 23, 2025 | $6.92 | $6.55 | $0.37 | 278,590.0 | +1.68% |
| May 22, 2025 | $6.83 | $6.53 | $0.30 | 174,079.0 | -0.46% |
| May 21, 2025 | $6.71 | $6.56 | $0.15 | 74,721.0 | +0.31% |
| May 20, 2025 | $6.83 | $6.50 | $0.33 | 163,404.0 | +1.24% |
| May 19, 2025 | $6.60 | $6.45 | $0.15 | 187,050.0 | -1.97% |
| May 16, 2025 | $6.83 | $6.50 | $0.33 | 81,355.0 | +0.30% |
| May 15, 2025 | $6.80 | $6.54 | $0.26 | 203,385.0 | +1.55% |
| May 14, 2025 | $6.57 | $6.40 | $0.1694 | 220,524.0 | +0.00% |
| May 13, 2025 | $6.61 | $6.44 | $0.165 | 219,813.0 | -1.22% |
| May 12, 2025 | $6.87 | $6.50 | $0.37 | 196,927.0 | +3.15% |
| May 09, 2025 | $6.60 | $6.22 | $0.38 | 203,479.0 | -7.64% |
| May 08, 2025 | $6.95 | $6.86 | $0.09 | 94,575.0 | -0.42% |
| May 07, 2025 | $7.26 | $6.89 | $0.37 | 63,543.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $6.96 | $6.54 | $0.42 | 848,977.0 | -2.37% |
| 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 | 4,395,397.0 | +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% |
0.05%
9.75%
Cap:
|
Volume (24h):