Get the Stockscreener App
3.60
0.98%
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 |
|---|---|---|---|---|---|
| May 15, 2026 | $3.60 | $3.57 | $0.03 | 65,983.0 | +0.98% |
| May 14, 2026 | $3.60 | $3.54 | $0.06 | 417,489.0 | -2.47% |
| May 13, 2026 | $3.71 | $3.56 | $0.1525 | 244,048.0 | +1.39% |
| May 12, 2026 | $3.69 | $3.58 | $0.11 | 275,482.0 | -1.10% |
| May 11, 2026 | $3.71 | $3.60 | $0.11 | 333,723.0 | -2.15% |
| May 08, 2026 | $3.78 | $3.69 | $0.09 | 211,839.0 | -1.06% |
| May 07, 2026 | $3.77 | $3.73 | $0.045 | 414,621.0 | +0.00% |
| May 06, 2026 | $3.77 | $3.73 | $0.04 | 175,855.0 | +1.62% |
| May 05, 2026 | $3.71 | $3.66 | $0.05 | 222,956.0 | +1.09% |
| May 04, 2026 | $3.73 | $3.66 | $0.07 | 318,724.0 | -0.54% |
| May 01, 2026 | $3.73 | $3.67 | $0.055 | 171,252.0 | -1.08% |
| Apr 30, 2026 | $3.75 | $3.67 | $0.08 | 510,841.0 | +1.92% |
| Apr 29, 2026 | $3.73 | $3.63 | $0.10 | 211,076.0 | -0.54% |
| Apr 28, 2026 | $3.68 | $3.60 | $0.08 | 495,738.0 | +1.94% |
| Apr 27, 2026 | $3.63 | $3.57 | $0.06 | 429,682.0 | +0.00% |
| Apr 24, 2026 | $3.66 | $3.54 | $0.12 | 175,499.0 | -0.28% |
| Apr 23, 2026 | $3.65 | $3.57 | $0.08 | 376,519.0 | -1.10% |
| Apr 22, 2026 | $3.69 | $3.62 | $0.07 | 187,433.0 | -0.54% |
| Apr 21, 2026 | $3.75 | $3.66 | $0.09 | 292,818.0 | -1.34% |
| Apr 20, 2026 | $3.82 | $3.62 | $0.20 | 334,311.0 | -0.80% |
| Apr 17, 2026 | $3.89 | $3.73 | $0.16 | 359,703.0 | +1.08% |
| Apr 16, 2026 | $3.72 | $3.68 | $0.04 | 360,819.0 | -0.54% |
| Apr 15, 2026 | $3.91 | $3.61 | $0.30 | 387,032.0 | +0.13% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $3.78 | $3.54 | $0.24 | 2,851,972.0 | -3.36% |
| Apr, 2026 | $3.91 | $3.53 | $0.38 | 6,704,787.0 | +2.20% |
| Mar, 2026 | $4.02 | $3.50 | $0.52 | 9,091,577.0 | -13.74% |
| Feb, 2026 | $4.55 | $3.87 | $0.68 | 2,822,886.0 | +0.24% |
| Jan, 2026 | $4.39 | $3.93 | $0.46 | 2,880,247.0 | +3.44% |
Nippon Steel Corporation ADR Stock (NPSCY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.15 | $3.78 | $0.37 | 3,271,483.0 | +0.92% |
| Nov, 2025 | $4.26 | $3.87 | $0.39 | 2,774,237.0 | -3.81% |
| Oct, 2025 | $4.50 | $3.90 | $0.60 | 4,409,883.7 | -3.31% |
| Sep, 2025 | $4.79 | $4.14 | $0.654 | 3,915,410.0 | +2.40% |
| Aug, 2025 | $4.45 | $3.78 | $0.666 | 3,147,968.3 | +8.77% |
| Jul, 2025 | $4.19 | $3.74 | $0.456 | 7,112,718.3 | +3.01% |
| Jun, 2025 | $4.18 | $3.66 | $0.516 | 11,517,783.3 | -6.38% |
| May, 2025 | $4.36 | $3.73 | $0.624 | 5,496,833.3 | -3.02% |
| Apr, 2025 | $4.40 | $3.76 | $0.648 | 5,832,393.3 | -2.94% |
| Mar, 2025 | $4.80 | $4.26 | $0.54 | 1,876,956.7 | -5.91% |
| Feb, 2025 | $4.65 | $4.05 | $0.60 | 3,721,298.3 | +8.87% |
| Jan, 2025 | $4.27 | $3.80 | $0.468 | 7,393,198.3 | +1.31% |
Nippon Steel Corporation ADR Stock (NPSCY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.91 | $3.67 | $3.24 | 6,357,845.3 | -1.60% |
| Nov, 2024 | $4.42 | $3.77 | $0.648 | 4,617,645.0 | +4.24% |
| Oct, 2024 | $7.31 | $3.84 | $3.47 | 4,712,958.3 | -11.87% |
| Sep, 2024 | $4.73 | $4.14 | $0.588 | 2,905,248.3 | -3.60% |
| Aug, 2024 | $4.74 | $4.09 | $0.654 | 3,633,595.0 | +5.99% |
| Jul, 2024 | $4.47 | $4.08 | $0.39 | 1,404,928.3 | +2.76% |
| Jun, 2024 | $4.52 | $4.07 | $0.4559 | 2,037,020.0 | -0.52% |
| May, 2024 | $4.68 | $4.10 | $0.5748 | 1,624,306.7 | -4.72% |
| Apr, 2024 | $5.04 | $4.37 | $0.67 | 1,978,270.0 | -7.42% |
| Mar, 2024 | $5.20 | $4.70 | $0.5064 | 1,079,870.0 | -1.57% |
| Feb, 2024 | $5.11 | $4.50 | $0.6059 | 1,312,325.0 | +3.37% |
| Jan, 2024 | $4.95 | $4.49 | $0.462 | 937,723.3 | -37.05% |
4.76%
0.59%
Cap:
|
Volume (24h):