Nippon Steel Corporation ( NPSCY) - Price History
Monthly price history for NPSCY (Nippon Steel Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $4.30 | $4.30 |
| July 2026 | $4.08 | $4.08 |
| June 2026 | $3.37 | $3.37 |
| May 2026 | $3.61 | $3.61 |
| April 2026 | $3.72 | $3.72 |
| March 2026 | $3.64 | $3.64 |
| February 2026 | $3.96 | $4.10 |
| January 2026 | $4.06 | $4.21 |
| December 2025 | $3.93 | $4.07 |
| November 2025 | $3.90 | $4.04 |
| October 2025 | $4.06 | $4.20 |
| September 2025 | $6.99 | $7.24 |
| August 2025 | $6.80 | $7.07 |
| July 2025 | $6.25 | $6.50 |
| June 2025 | $6.07 | $6.31 |
| May 2025 | $6.48 | $6.74 |
| April 2025 | $6.69 | $6.95 |
| March 2025 | $6.89 | $7.16 |
| February 2025 | $7.14 | $7.61 |
| January 2025 | $6.56 | $6.99 |
| December 2024 | $6.48 | $6.90 |
| November 2024 | $6.46 | $6.89 |
| October 2024 | $6.20 | $6.61 |
| September 2024 | $7.04 | $7.50 |
| August 2024 | $7.13 | $7.78 |
| July 2024 | $6.73 | $7.34 |
| June 2024 | $6.54 | $7.14 |
| May 2024 | $6.58 | $7.18 |
| April 2024 | $6.91 | $7.54 |
| March 2024 | $7.46 | $8.14 |
| February 2024 | $7.38 | $8.27 |
| January 2024 | $7.14 | $8 |
| December 2023 | $6.80 | $7.63 |
| November 2023 | $7 | $7.85 |
| October 2023 | $6.44 | $7.22 |
| September 2023 | $6.90 | $7.74 |
| August 2023 | $6.84 | $7.89 |
| July 2023 | $6.61 | $7.62 |
| June 2023 | $6.12 | $7.06 |
| May 2023 | $5.66 | $6.53 |
| April 2023 | $6.12 | $7.06 |
| March 2023 | $6.82 | $7.87 |
| February 2023 | $6.22 | $7.44 |
| January 2023 | $5.78 | $6.91 |
| December 2022 | $4.97 | $5.94 |
| November 2022 | $4.45 | $15.97 |
| October 2022 | $3.82 | $13.72 |
| September 2022 | $3.91 | $14.04 |
| August 2022 | $4.18 | $15.97 |
| July 2022 | $3.88 | $14.85 |
| June 2022 | $3.69 | $14.10 |
| May 2022 | $4.59 | $17.55 |
| April 2022 | $4.19 | $16.03 |
| March 2022 | $4.70 | $17.98 |
| February 2022 | $4.66 | $18.73 |
| January 2022 | $4.04 | $16.24 |
| December 2021 | $4.14 | $16.66 |
| November 2021 | $3.76 | $15.11 |
| October 2021 | $4.35 | $17.49 |
| September 2021 | $4.38 | $18.53 |
| August 2021 | $4.80 | $20.30 |
| July 2021 | $4.16 | $17.59 |
| June 2021 | $4.26 | $18 |
| May 2021 | $4.74 | $20.05 |
| April 2021 | $4.15 | $17.55 |
| March 2021 | $4.09 | $17.30 |
| February 2021 | $3.46 | $14.70 |
| January 2021 | $2.80 | $11.88 |
| December 2020 | $2.99 | $12.70 |
| November 2020 | $2.83 | $12 |
| October 2020 | $2.54 | $10.79 |
| September 2020 | $2.18 | $9.27 |
| August 2020 | $2.32 | $9.84 |
| July 2020 | $1.90 | $8.05 |
| June 2020 | $2.22 | $9.44 |
| May 2020 | $2.18 | $9.27 |
| April 2020 | $1.97 | $8.35 |
| March 2020 | $2.03 | $8.60 |
| February 2020 | $2.54 | $10.76 |
| January 2020 | $3.30 | $14.01 |
| December 2019 | $3.64 | $15.43 |
| November 2019 | $3.47 | $14.72 |
| October 2019 | $3.52 | $14.92 |
| September 2019 | $3.24 | $13.75 |
| August 2019 | $3.36 | $14.31 |
| July 2019 | $3.62 | $15.43 |
| June 2019 | $3.98 | $16.95 |
| May 2019 | $3.90 | $16.62 |
| April 2019 | $4.15 | $17.68 |
| March 2019 | $4.16 | $17.74 |
| February 2019 | $4.19 | $18.36 |
| January 2019 | $4.17 | $18.26 |
| December 2018 | $3.85 | $16.89 |
| November 2018 | $4.23 | $18.56 |
| October 2018 | $4.16 | $18.25 |
| September 2018 | $4.83 | $21.18 |
| August 2018 | $4.66 | $20.91 |
| July 2018 | $4.39 | $19.71 |
| June 2018 | $4.32 | $19.36 |
| May 2018 | $4.68 | $21.01 |
| April 2018 | $4.80 | $21.53 |
| March 2018 | $4.96 | $22.27 |
| February 2018 | $5.18 | $23.75 |
| January 2018 | $5.51 | $25.29 |
| December 2017 | $5.53 | $25.39 |
| November 2017 | $5.16 | $23.67 |
| October 2017 | $5.26 | $24.16 |
| September 2017 | $5.06 | $23.24 |
| August 2017 | $5.12 | $23.85 |
| July 2017 | $5.29 | $24.65 |
| June 2017 | $4.83 | $22.50 |
| May 2017 | $4.56 | $21.26 |
| April 2017 | $4.99 | $23.25 |
| March 2017 | $4.95 | $23.09 |
| February 2017 | $5.02 | $24.95 |
| January 2017 | $4.90 | $24.35 |
| December 2016 | $4.41 | $21.93 |
| November 2016 | $4.39 | $21.81 |
| October 2016 | $3.98 | $19.81 |
| September 2016 | $4.14 | $20.58 |
| August 2016 | $4.27 | $21.21 |
| July 2016 | $3.75 | $18.66 |
| June 2016 | $3.86 | $19.18 |
| May 2016 | $4.07 | $20.25 |
| April 2016 | $4.26 | $21.18 |
| March 2016 | $3.90 | $19.40 |
| February 2016 | $3.37 | $17.20 |
| January 2016 | $3.41 | $17.41 |
| December 2015 | $3.89 | $19.86 |
| November 2015 | $3.94 | $20.15 |
| October 2015 | $3.94 | $20.11 |
| September 2015 | $3.72 | $19 |
| August 2015 | $3.82 | $20.44 |
| July 2015 | $4.38 | $23.44 |
| June 2015 | $4.84 | $25.93 |
| May 2015 | $5.12 | $27.40 |
| April 2015 | $4.86 | $26.01 |
| March 2015 | $4.70 | $25.16 |
| February 2015 | $4.81 | $26.79 |
| January 2015 | $4.19 | $23.34 |
| December 2014 | $4.48 | $24.96 |
| November 2014 | $4.65 | $25.89 |
| October 2014 | $4.80 | $26.77 |
| September 2014 | $4.65 | $25.90 |
| August 2014 | $4.96 | $28.30 |
| July 2014 | $5.36 | $30.59 |
| June 2014 | $5.63 | $32.11 |
| May 2014 | $4.99 | $28.43 |
| April 2014 | $4.57 | $26.08 |
| March 2014 | $4.80 | $27.38 |
| February 2014 | $5.04 | $29.05 |
| January 2014 | $5.24 | $30.19 |
| December 2013 | $5.89 | $33.95 |
| November 2013 | $5.61 | $32.33 |
| October 2013 | $5.78 | $33.32 |
| September 2013 | $5.93 | $34.22 |
| August 2013 | $4.81 | $28.32 |
| July 2013 | $4.96 | $29.16 |
| June 2013 | $4.63 | $27.24 |
| May 2013 | $4.46 | $26.24 |
| April 2013 | $4.48 | $26.39 |
| March 2013 | $4.32 | $25.42 |
| February 2013 | $4.54 | $27.09 |
| January 2013 | $4.61 | $27.53 |
| December 2012 | $4.13 | $24.64 |
| November 2012 | $3.90 | $23.28 |
| October 2012 | $3.66 | $21.87 |
| September 2012 | $3.47 | $20.70 |
| August 2012 | $3.24 | $19.37 |
| July 2012 | $3.34 | $19.91 |
| June 2012 | $3.80 | $22.70 |
| May 2012 | $3.69 | $22.04 |
| April 2012 | $4.11 | $24.54 |
| March 2012 | $4.61 | $27.50 |
| February 2012 | $4.66 | $28.17 |
| January 2012 | $4.21 | $25.50 |
| December 2011 | $4.08 | $24.68 |
| November 2011 | $3.99 | $24.16 |
| October 2011 | $4.34 | $26.23 |
| September 2011 | $4.73 | $28.60 |
| August 2011 | $4.78 | $29.60 |
| July 2011 | $5.41 | $33.55 |
| June 2011 | $5.19 | $32.15 |
| May 2011 | $4.82 | $29.91 |
| April 2011 | $5.03 | $31.16 |
| March 2011 | $5.18 | $32.10 |
| February 2011 | $5.63 | $36.41 |
| January 2011 | $5.27 | $34.10 |
| December 2010 | $5.50 | $35.55 |
| November 2010 | $5.08 | $32.85 |
| October 2010 | $4.81 | $31.11 |
| September 2010 | $5.31 | $34.36 |
| August 2010 | $5.09 | $32.90 |
| July 2010 | $5.22 | $33.76 |
| June 2010 | $5.20 | $33.65 |
| May 2010 | $5.37 | $34.75 |
| April 2010 | $5.48 | $35.44 |
| March 2010 | $6.03 | $39.02 |
| February 2010 | $5.71 | $37.43 |
| January 2010 | $5.55 | $36.35 |
| December 2009 | $6.16 | $40.40 |
| November 2009 | $5.66 | $37.10 |
| October 2009 | $5.87 | $38.45 |
| September 2009 | $5.64 | $36.94 |
| August 2009 | $6.02 | $39.45 |
| July 2009 | $6.06 | $39.71 |
| June 2009 | $5.75 | $37.70 |
| May 2009 | $5.80 | $38 |
| April 2009 | $5.12 | $33.55 |
| March 2009 | $4.11 | $26.95 |
| February 2009 | $4 | $26.50 |
| January 2009 | $4.48 | $29.65 |
| December 2008 | $5.03 | $33.30 |
| November 2008 | $4.75 | $31.45 |
| October 2008 | $5.07 | $33.60 |
| September 2008 | $5.86 | $38.85 |
| August 2008 | $6.88 | $47.36 |
| July 2008 | $8.17 | $56.26 |
| June 2008 | $7.88 | $54.25 |
| May 2008 | $9.12 | $62.85 |
| April 2008 | $8.20 | $56.45 |
| March 2008 | $7.40 | $50.95 |
| February 2008 | $7.31 | $52 |
| January 2008 | $8.53 | $60.70 |
| December 2007 | $1.27 | $9.03 |
| November 2007 | $1.23 | $8.74 |
| October 2007 | $1.35 | $9.60 |
| September 2007 | $1.47 | $10.48 |
| August 2007 | $1.25 | $10.21 |
| July 2007 | $1.35 | $11.02 |
| June 2007 | $1.25 | $10.25 |
| May 2007 | $1.25 | $10.23 |
| April 2007 | $1.12 | $9.18 |
| March 2007 | $1.27 | $10.36 |
| February 2007 | $1.04 | $9.90 |
| January 2007 | $0.90 | $8.58 |
| December 2006 | $0.73 | $6.97 |
| November 2006 | $0.69 | $6.56 |
| October 2006 | $0.64 | $6.07 |
| September 2006 | $0.63 | $6.02 |
| August 2006 | $0.54 | $6.16 |
| July 2006 | $0.49 | $5.64 |
| June 2006 | $0.46 | $5.34 |
| May 2006 | $0.47 | $5.37 |
| April 2006 | $0.47 | $5.38 |
| March 2006 | $0.49 | $5.63 |
| February 2006 | $0.30 | $5.88 |
| January 2006 | $0.28 | $5.40 |
| December 2005 | $0.27 | $5.19 |
| November 2005 | $0.26 | $4.97 |
| October 2005 | $0.26 | $5.03 |
| September 2005 | $0.24 | $4.68 |
| May 2005 | $0.17 | $3.30 |
| April 2005 | $0.19 | $3.68 |
| March 2005 | $0.19 | $3.68 |
| February 2005 | $0.12 | $3.82 |
| January 2005 | $0.12 | $3.55 |
| December 2004 | $0.11 | $3.51 |
| November 2004 | $0.12 | $3.62 |
| October 2004 | $0.11 | $3.52 |
| September 2004 | $0.11 | $3.30 |
| August 2004 | $0.10 | $3.03 |
NPSCY
Price: $4.30
52 week price:
Dividend Yield: 3.38%
Payout Ratio Range:
Earnings Per Share: 0.02 USD
P/E Ratio: 219
Exchange: PNK
Sector: Basic Materials
Industry: Steel
Market Capitalization: 22.9 billion