Nippon Steel Corporation - Price History
Stock symbol NISTF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for NISTF (Nippon Steel Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $22.37 | $22.37 |
| November 2023 | $23.70 | $23.70 |
| October 2023 | $21.53 | $21.53 |
| September 2023 | $23.45 | $24.02 |
| August 2023 | $21.99 | $22.52 |
| July 2023 | $20.23 | $20.66 |
| June 2023 | $20.17 | $20.66 |
| May 2023 | $19.53 | $20 |
| April 2023 | $21.78 | $22.31 |
| March 2023 | $21.32 | $22.52 |
| February 2023 | $21.45 | $22.65 |
| January 2023 | $19.92 | $21.04 |
| December 2022 | $15.82 | $16.70 |
| November 2022 | $13.84 | $14.62 |
| October 2022 | $14.91 | $15.70 |
| September 2022 | $14.37 | $15.70 |
| August 2022 | $14.10 | $15.40 |
| July 2022 | $13.73 | $15 |
| June 2022 | $13.35 | $14.58 |
| May 2022 | $15.23 | $16.64 |
| April 2022 | $15.25 | $16.66 |
| March 2022 | $16.16 | $17.65 |
| February 2022 | $15.67 | $17.69 |
| January 2022 | $14.56 | $16.43 |
| December 2021 | $14.41 | $16.27 |
| November 2021 | $14.36 | $16.21 |
| October 2021 | $16.04 | $18.11 |
| September 2021 | $16.37 | $18.97 |
| August 2021 | $15.79 | $18.30 |
| July 2021 | $13.99 | $16.21 |
| June 2021 | $14.44 | $16.73 |
| May 2021 | $16.51 | $19.13 |
| April 2021 | $14.67 | $17 |
| March 2021 | $14.33 | $16.70 |
| February 2021 | $10.58 | $12.33 |
| January 2021 | $10.90 | $12.70 |
| December 2020 | $10.93 | $12.73 |
| November 2020 | $9.09 | $10.59 |
| October 2020 | $9.09 | $10.59 |
| September 2020 | $7.12 | $8.29 |
| August 2020 | $7.16 | $8.29 |
| July 2020 | $7.12 | $8.29 |
| June 2020 | $8.42 | $9.81 |
| May 2020 | $7.95 | $9.26 |
| April 2020 | $6.84 | $7.97 |
| March 2020 | $9.06 | $10.56 |
| February 2020 | $11.85 | $13.81 |
| January 2020 | $11.65 | $13.57 |
| December 2019 | $13.14 | $15.31 |
| November 2019 | $12.62 | $14.70 |
| October 2019 | $12.24 | $14.18 |
| September 2019 | $12.10 | $14.18 |
| August 2019 | $11.68 | $13.69 |
| July 2019 | $13.91 | $16.31 |
| June 2019 | $14.30 | $16.76 |
| May 2019 | $15.52 | $18.20 |
| April 2019 | $15.52 | $18.20 |
| March 2019 | $15.35 | $17.89 |
| February 2019 | $15.26 | $17.89 |
| January 2019 | $15.40 | $18.06 |
| December 2018 | $16.05 | $18.71 |
| November 2018 | $15.96 | $18.71 |
| October 2018 | $15.86 | $18.60 |
| September 2018 | $17.45 | $20.86 |
| August 2018 | $17.63 | $21.07 |
| July 2018 | $16.79 | $19.91 |
| June 2018 | $16.66 | $19.91 |
| May 2018 | $17.39 | $20.78 |
| April 2018 | $18.59 | $22.22 |
| March 2018 | $21.51 | $25.51 |
| February 2018 | $21.27 | $25.51 |
| January 2018 | $21.07 | $25.51 |
| December 2017 | $20.73 | $25.10 |
| November 2017 | $20.19 | $24.21 |
| October 2017 | $20 | $24.21 |
| September 2017 | $19.95 | $24.38 |
| August 2017 | $19.40 | $23.70 |
| July 2017 | $19.14 | $23.38 |
| June 2017 | $17.72 | $21.65 |
| May 2017 | $18 | $21.99 |
| April 2017 | $18.51 | $22.62 |
| March 2017 | $19.03 | $23.49 |
| February 2017 | $19.66 | $24.03 |
| January 2017 | $19.47 | $24.03 |
| December 2016 | $18.72 | $23.11 |
| November 2016 | $17.31 | $21.36 |
| October 2016 | $15.95 | $19.68 |
| September 2016 | $17.18 | $21.21 |
| August 2016 | $16.79 | $20.72 |
| July 2016 | $15.44 | $19.06 |
| June 2016 | $14.96 | $18.46 |
| May 2016 | $16.57 | $20.45 |
| April 2016 | $17.60 | $21.72 |
| March 2016 | $15.40 | $19 |
| February 2016 | $13.81 | $17.16 |
| January 2016 | $14.56 | $18.09 |
| December 2015 | $15.94 | $19.81 |
| November 2015 | $16.20 | $20.13 |
| October 2015 | $15.56 | $19.34 |
| September 2015 | $14.49 | $1.80 |
| August 2015 | $15.90 | $2 |
| July 2015 | $17.56 | $2.21 |
| June 2015 | $20.66 | $2.60 |
| May 2015 | $21.30 | $2.68 |
| April 2015 | $19.87 | $2.50 |
| March 2015 | $19.87 | $2.50 |
| February 2015 | $20.46 | $2.60 |
| January 2015 | $18.25 | $2.32 |
| December 2014 | $19.28 | $2.45 |
| November 2014 | $20.77 | $2.64 |
| October 2014 | $20.06 | $2.55 |
| September 2014 | $20.85 | $2.65 |
| August 2014 | $23.28 | $2.98 |
| July 2014 | $24.61 | $3.15 |
| June 2014 | $24.38 | $3.12 |
| May 2014 | $19.92 | $2.55 |
| April 2014 | $19.69 | $2.52 |
| March 2014 | $20.71 | $2.65 |
| February 2014 | $21.24 | $2.75 |
| January 2014 | $22.86 | $2.96 |
| December 2013 | $23.56 | $3.05 |
| November 2013 | $23.95 | $3.10 |
| October 2013 | $25.88 | $3.35 |
| September 2013 | $11.12 | $3.44 |
| August 2013 | $9.15 | $2.83 |
| July 2013 | $8.89 | $2.75 |
| June 2013 | $8.08 | $2.50 |
| May 2013 | $8.73 | $2.70 |
| April 2013 | $8.08 | $2.50 |
| March 2013 | $4.58 | $2.40 |
| February 2013 | $5 | $2.62 |
| January 2013 | $4.77 | $2.50 |
| December 2012 | $4.58 | $2.40 |
| November 2012 | $4.29 | $2.25 |
| October 2012 | $3.91 | $2.05 |
| September 2012 | $4.01 | $2.10 |
| August 2012 | $3.80 | $1.99 |
| July 2012 | $4.05 | $2.12 |
| June 2012 | $4.41 | $2.31 |
| May 2012 | $4.12 | $2.16 |
| April 2012 | $4.68 | $2.45 |
| March 2012 | $5.15 | $2.70 |
| February 2012 | $5.55 | $2.92 |
| January 2012 | $4.84 | $2.55 |
| December 2011 | $4.94 | $2.60 |
| November 2011 | $4.94 | $2.60 |
| October 2011 | $5.32 | $2.80 |
| September 2011 | $6.08 | $3.20 |
| August 2011 | $2.99 | $3.15 |
| July 2011 | $3.37 | $3.55 |
| June 2011 | $3.18 | $3.35 |
| May 2011 | $2.87 | $3.02 |
| April 2011 | $2.91 | $3.06 |
| March 2011 | $3.09 | $3.25 |
| February 2011 | $3.36 | $3.54 |
| January 2011 | $3.26 | $3.43 |
| December 2010 | $25.83 | $33.10 |
| November 2010 | $3.14 | $3.31 |
| October 2010 | $2.97 | $3.13 |
| September 2010 | $25.99 | $33.30 |
| August 2010 | $25.99 | $33.30 |
| July 2010 | $3.16 | $3.33 |
| June 2010 | $28.33 | $36.30 |
| May 2010 | $3.45 | $3.63 |
| April 2010 | $3.32 | $3.50 |
| March 2010 | $3.56 | $3.76 |
| February 2010 | $3.42 | $3.62 |
| January 2010 | $3.93 | $4.15 |
| December 2009 | $28.10 | $36 |
| November 2009 | $3.41 | $3.60 |
| October 2009 | $3.50 | $3.70 |
| September 2009 | $3.47 | $3.67 |
| August 2009 | $3.78 | $4 |
| July 2009 | $3.59 | $3.79 |
| June 2009 | $27.32 | $35 |
| May 2009 | $3.31 | $3.50 |
| April 2009 | $3.04 | $3.21 |
| March 2009 | $2.36 | $2.50 |
| December 2008 | $2.88 | $3.05 |
| November 2008 | $2.74 | $2.90 |
| October 2008 | $3.30 | $3.50 |
| August 2008 | $4.27 | $4.60 |
| July 2008 | $5.06 | $5.45 |
| May 2008 | $5.84 | $6.30 |
| April 2008 | $4.73 | $5.10 |
| March 2008 | $4.08 | $4.45 |
| February 2008 | $4.90 | $5.35 |
| January 2008 | $5.45 | $5.95 |
| November 2007 | $5.32 | $5.80 |
| September 2007 | $6.19 | $6.80 |
| August 2007 | $6.60 | $7.25 |
| July 2007 | $6.60 | $7.25 |
| June 2007 | $6.40 | $7.03 |
| May 2007 | $6.23 | $6.85 |
| April 2007 | $6.05 | $6.65 |
| March 2007 | $6.28 | $6.95 |
| February 2007 | $6.36 | $7.05 |
| January 2007 | $5.33 | $5.90 |
| December 2006 | $5.01 | $5.55 |
| November 2006 | $3.70 | $4.10 |
| October 2006 | $3.66 | $4.05 |
| September 2006 | $3.66 | $4.05 |
| August 2006 | $3.85 | $4.30 |
| July 2006 | $3.53 | $3.94 |
| April 2006 | $3.27 | $3.65 |
| March 2006 | $3.33 | $3.80 |
| February 2006 | $3.42 | $3.90 |
| January 2006 | $3.33 | $3.80 |
| November 2005 | $3.03 | $3.45 |
| October 2005 | $3.12 | $3.55 |
| August 2005 | $2.41 | $2.75 |
| July 2005 | $2.22 | $2.53 |
| June 2005 | $2.04 | $2.32 |
| May 2005 | $2.15 | $2.45 |
| April 2005 | $1.97 | $2.25 |
| March 2005 | $2.11 | $2.40 |
| January 2005 | $2.06 | $2.40 |
| December 2004 | $1.94 | $2.25 |
| November 2004 | $1.98 | $2.30 |
| October 2004 | $1.89 | $2.20 |
| September 2004 | $1.85 | $2.15 |
| August 2004 | $1.85 | $2.15 |
| July 2004 | $1.72 | $2 |
| June 2004 | $1.72 | $2 |
| May 2004 | $1.81 | $2.10 |
| April 2004 | $1.85 | $2.15 |
| February 2004 | $1.58 | $1.85 |
| January 2004 | $1.75 | $2.05 |
| December 2003 | $1.88 | $2.20 |
| November 2003 | $1.67 | $1.95 |
| September 2003 | $1.50 | $1.75 |
| August 2003 | $1.50 | $1.75 |
NISTF
Price: $22.37
52 week price:
Dividend Yield: 4.68%
5-year range yield:
Forward Dividend Yield: 9.30%
Dividend Per Share: 2.08 USD
P/E Ratio: 5.85
Exchange: PNK
Sector: Basic Materials
Industry: Steel
Market Capitalization: 21.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3