Nippon Steel Corporation ( NPSCY) - Price History
Monthly price history for NPSCY (Nippon Steel Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $4.20 | $4.20 |
| September 2026 | $4.19 | $4.19 |
| August 2026 | $4.24 | $4.24 |
| July 2026 | $4.08 | $4.08 |
| June 2026 | $3.37 | $3.37 |
| May 2026 | $3.60 | $3.60 |
| 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 | $4.20 | $4.34 |
| August 2025 | $4.07 | $4.24 |
| July 2025 | $3.74 | $3.90 |
| June 2025 | $3.63 | $3.79 |
| May 2025 | $3.88 | $4.04 |
| April 2025 | $4 | $4.17 |
| March 2025 | $4.12 | $4.30 |
| February 2025 | $4.20 | $4.57 |
| January 2025 | $3.86 | $4.19 |
| December 2024 | $3.81 | $4.14 |
| November 2024 | $3.80 | $4.13 |
| October 2024 | $3.65 | $3.97 |
| September 2024 | $4.14 | $4.50 |
| August 2024 | $4.13 | $4.67 |
| July 2024 | $3.89 | $4.40 |
| June 2024 | $3.79 | $4.29 |
| May 2024 | $3.81 | $4.31 |
| April 2024 | $4 | $4.52 |
| March 2024 | $4.32 | $4.88 |
| February 2024 | $4.19 | $4.96 |
| January 2024 | $4.06 | $4.80 |
| December 2023 | $3.87 | $4.58 |
| November 2023 | $3.98 | $4.71 |
| October 2023 | $3.66 | $4.33 |
| September 2023 | $3.92 | $4.64 |
| August 2023 | $3.82 | $4.73 |
| July 2023 | $3.69 | $4.57 |
| June 2023 | $3.41 | $4.23 |
| May 2023 | $3.16 | $3.92 |
| April 2023 | $3.42 | $4.24 |
| March 2023 | $3.81 | $4.72 |
| February 2023 | $3.39 | $4.46 |
| January 2023 | $3.14 | $4.15 |
| December 2022 | $2.70 | $3.56 |
| November 2022 | $2.42 | $9.58 |
| October 2022 | $2.08 | $8.23 |
| September 2022 | $2.13 | $8.42 |
| August 2022 | $2.18 | $9.58 |
| July 2022 | $2.02 | $8.91 |
| June 2022 | $1.92 | $8.46 |
| May 2022 | $2.39 | $10.53 |
| April 2022 | $2.19 | $9.62 |
| March 2022 | $2.45 | $10.79 |
| February 2022 | $2.34 | $11.24 |
| January 2022 | $2.03 | $9.74 |
| December 2021 | $2.08 | $10 |
| November 2021 | $1.89 | $9.06 |
| October 2021 | $2.19 | $10.49 |
| September 2021 | $2.13 | $11.12 |
| August 2021 | $2.26 | $12.18 |
| July 2021 | $1.95 | $10.55 |
| June 2021 | $2 | $10.80 |
| May 2021 | $2.23 | $12.03 |
| April 2021 | $1.95 | $10.53 |
| March 2021 | $1.92 | $10.38 |
| February 2021 | $1.62 | $8.82 |
| January 2021 | $1.31 | $7.13 |
| December 2020 | $1.40 | $7.62 |
| November 2020 | $1.33 | $7.20 |
| October 2020 | $1.19 | $6.47 |
| September 2020 | $1.02 | $5.56 |
| August 2020 | $1.09 | $5.90 |
| July 2020 | $0.90 | $4.86 |
| June 2020 | $1.04 | $5.64 |
| May 2020 | $1.02 | $5.53 |
| April 2020 | $0.94 | $5.12 |
| March 2020 | $0.95 | $5.14 |
| February 2020 | $1.25 | $6.76 |
| January 2020 | $1.55 | $8.42 |
| December 2019 | $1.68 | $9.10 |
| November 2019 | $1.62 | $8.80 |
| October 2019 | $1.63 | $8.83 |
| September 2019 | $1.54 | $8.36 |
| August 2019 | $1.54 | $8.40 |
| July 2019 | $1.74 | $9.48 |
| June 2019 | $1.88 | $10.30 |
| May 2019 | $1.83 | $9.98 |
| April 2019 | $1.95 | $10.67 |
| March 2019 | $1.95 | $10.64 |
| February 2019 | $1.92 | $11.02 |
| January 2019 | $1.91 | $10.96 |
| December 2018 | $1.77 | $10.13 |
| November 2018 | $1.94 | $11.14 |
| October 2018 | $1.91 | $10.95 |
| September 2018 | $2.22 | $12.71 |
| August 2018 | $2.10 | $12.54 |
| July 2018 | $1.98 | $11.82 |
| June 2018 | $1.95 | $11.62 |
| May 2018 | $2.12 | $12.60 |
| April 2018 | $2.17 | $12.92 |
| March 2018 | $2.24 | $13.36 |
| February 2018 | $2.30 | $14.25 |
| January 2018 | $2.45 | $15.17 |
| December 2017 | $2.46 | $15.23 |
| November 2017 | $2.29 | $14.20 |
| October 2017 | $2.34 | $14.50 |
| September 2017 | $2.25 | $13.94 |
| August 2017 | $2.25 | $14.31 |
| July 2017 | $2.33 | $14.79 |
| June 2017 | $2.12 | $13.50 |
| May 2017 | $2.01 | $12.76 |
| April 2017 | $2.20 | $13.95 |
| March 2017 | $2.18 | $13.85 |
| February 2017 | $2.11 | $14.97 |
| January 2017 | $2.06 | $14.61 |
| December 2016 | $1.86 | $13.16 |
| November 2016 | $1.85 | $13.08 |
| October 2016 | $1.68 | $11.88 |
| September 2016 | $1.74 | $12.35 |
| August 2016 | $1.80 | $12.72 |
| July 2016 | $1.58 | $11.20 |
| June 2016 | $1.62 | $11.51 |
| May 2016 | $1.72 | $12.15 |
| April 2016 | $1.79 | $12.71 |
| March 2016 | $1.64 | $11.64 |
| February 2016 | $1.39 | $10.32 |
| January 2016 | $1.41 | $10.44 |
| December 2015 | $1.61 | $11.92 |
| November 2015 | $1.63 | $12.09 |
| October 2015 | $1.63 | $12.06 |
| September 2015 | $1.54 | $11.40 |
| August 2015 | $1.54 | $12.36 |
| July 2015 | $1.77 | $14.19 |
| June 2015 | $1.94 | $15.56 |
| May 2015 | $2.06 | $16.53 |
| April 2015 | $1.96 | $15.69 |
| March 2015 | $1.89 | $15.13 |
| February 2015 | $1.86 | $15.95 |
| January 2015 | $1.65 | $14.17 |
| December 2014 | $1.75 | $15.06 |
| November 2014 | $1.80 | $15.46 |
| October 2014 | $1.81 | $15.52 |
| September 2014 | $1.81 | $15.56 |
| August 2014 | $1.91 | $17 |
| July 2014 | $2.06 | $18.32 |
| June 2014 | $2.15 | $19.19 |
| May 2014 | $1.90 | $16.92 |
| April 2014 | $1.76 | $15.74 |
| March 2014 | $1.84 | $16.43 |
| February 2014 | $1.92 | $17.46 |
| January 2014 | $2.04 | $18.53 |
| December 2013 | $2.21 | $20.09 |
| November 2013 | $2.14 | $19.46 |
| October 2013 | $2.17 | $19.75 |
| September 2013 | $2.24 | $20.36 |
| August 2013 | $1.82 | $17.12 |
| July 2013 | $1.85 | $17.38 |
| June 2013 | $1.72 | $16.19 |
| May 2013 | $1.66 | $15.63 |
| April 2013 | $1.70 | $15.95 |
| March 2013 | $1.62 | $15.19 |
| February 2013 | $1.70 | $16.32 |
| January 2013 | $1.73 | $16.63 |
| December 2012 | $1.51 | $14.57 |
| November 2012 | $1.43 | $13.75 |
| October 2012 | $1.37 | $13.21 |
| September 2012 | $1.28 | $12.28 |
| August 2012 | $1.20 | $11.57 |
| July 2012 | $1.26 | $12.14 |
| June 2012 | $1.39 | $13.39 |
| May 2012 | $1.40 | $13.47 |
| April 2012 | $1.55 | $14.95 |
| March 2012 | $1.72 | $16.56 |
| February 2012 | $1.73 | $17.03 |
| January 2012 | $1.54 | $15.17 |
| December 2011 | $1.49 | $14.66 |
| November 2011 | $1.44 | $14.14 |
| October 2011 | $1.62 | $16 |
| September 2011 | $1.77 | $17.44 |
| August 2011 | $1.74 | $17.83 |
| July 2011 | $1.97 | $20.21 |
| June 2011 | $1.88 | $19.31 |
| May 2011 | $1.74 | $17.87 |
| April 2011 | $1.82 | $18.63 |
| March 2011 | $1.88 | $19.26 |
| February 2011 | $1.97 | $21.68 |
| January 2011 | $1.86 | $20.50 |
| December 2010 | $1.95 | $21.43 |
| November 2010 | $1.87 | $20.62 |
| October 2010 | $1.71 | $18.84 |
| September 2010 | $1.85 | $20.40 |
| August 2010 | $1.80 | $19.79 |
| July 2010 | $1.86 | $20.42 |
| June 2010 | $1.82 | $20.07 |
| May 2010 | $1.90 | $20.91 |
| April 2010 | $1.95 | $21.44 |
| March 2010 | $2.14 | $23.56 |
| February 2010 | $1.99 | $22.41 |
| January 2010 | $1.94 | $21.77 |
| December 2009 | $2.15 | $24.17 |
| November 2009 | $1.99 | $22.36 |
| October 2009 | $1.97 | $22.18 |
| September 2009 | $1.95 | $21.98 |
| August 2009 | $2.10 | $23.61 |
| July 2009 | $2.12 | $23.88 |
| June 2009 | $2.04 | $23.01 |
| May 2009 | $2.03 | $22.88 |
| April 2009 | $1.79 | $20.12 |
| March 2009 | $1.42 | $15.98 |
| February 2009 | $1.40 | $16 |
| January 2009 | $1.57 | $17.97 |
| December 2008 | $1.68 | $19.19 |
| November 2008 | $1.63 | $18.71 |
| October 2008 | $1.72 | $19.76 |
| September 2008 | $1.91 | $21.87 |
| August 2008 | $2.36 | $28.91 |
| July 2008 | $2.81 | $34.41 |
| June 2008 | $2.66 | $32.54 |
| May 2008 | $3.06 | $37.45 |
| April 2008 | $2.74 | $33.52 |
| March 2008 | $2.49 | $30.44 |
| February 2008 | $2.49 | $32.27 |
| January 2008 | $2.78 | $36 |
| December 2007 | $2.87 | $37.16 |
| November 2007 | $2.78 | $35.97 |
| October 2007 | $3.05 | $39.50 |
| September 2007 | $3.33 | $43.14 |
| August 2007 | $3.15 | $42.03 |
| July 2007 | $3.39 | $45.35 |
| June 2007 | $3.16 | $42.17 |
| May 2007 | $3.15 | $42.11 |
| April 2007 | $2.83 | $37.78 |
| March 2007 | $3.19 | $42.64 |
| February 2007 | $2.95 | $40.76 |
| January 2007 | $2.55 | $35.31 |
| December 2006 | $2.07 | $28.69 |
| November 2006 | $1.95 | $26.97 |
| October 2006 | $1.80 | $24.97 |
| September 2006 | $1.79 | $24.79 |
| August 2006 | $1.76 | $25.35 |
| July 2006 | $1.61 | $23.20 |
| June 2006 | $1.52 | $21.96 |
| May 2006 | $1.53 | $22.10 |
| April 2006 | $1.53 | $22.14 |
| March 2006 | $1.61 | $23.19 |
| February 2006 | $1.51 | $24.19 |
| January 2006 | $1.39 | $22.24 |
| December 2005 | $1.33 | $21.34 |
| November 2005 | $1.28 | $20.46 |
| October 2005 | $1.29 | $20.70 |
| September 2005 | $1.20 | $19.27 |
| May 2005 | $0.85 | $13.59 |
| April 2005 | $0.94 | $15.12 |
| March 2005 | $0.94 | $15.13 |
| February 2005 | $0.89 | $15.71 |
| January 2005 | $0.83 | $14.60 |
| December 2004 | $0.82 | $14.46 |
| November 2004 | $0.85 | $14.91 |
| October 2004 | $0.82 | $14.47 |
| September 2004 | $0.77 | $13.59 |
| August 2004 | $0.71 | $12.48 |
NPSCY
Price: $4.20
52 week price:
Dividend Yield: 4.47%
Payout Ratio Range:
Earnings Per Share: 0.02 USD
P/E Ratio: 224.50
Exchange: PNK
Sector: Basic Materials
Industry: Steel
Market Capitalization: 64.6 billion