Nippon Steel Corporation ( NPSCY) - Price History
Monthly price history for NPSCY (Nippon Steel Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $3.37 | $3.37 |
| 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 | $4.01 | $4.10 |
| January 2026 | $4.12 | $4.21 |
| December 2025 | $3.98 | $4.07 |
| November 2025 | $3.96 | $4.04 |
| October 2025 | $4.11 | $4.20 |
| September 2025 | $7.09 | $7.24 |
| August 2025 | $6.90 | $7.07 |
| July 2025 | $6.34 | $6.50 |
| June 2025 | $6.16 | $6.31 |
| May 2025 | $6.58 | $6.74 |
| April 2025 | $6.78 | $6.95 |
| March 2025 | $6.98 | $7.16 |
| February 2025 | $7.24 | $7.61 |
| January 2025 | $6.65 | $6.99 |
| December 2024 | $6.56 | $6.90 |
| November 2024 | $6.56 | $6.89 |
| October 2024 | $6.29 | $6.61 |
| September 2024 | $7.14 | $7.50 |
| August 2024 | $7.23 | $7.78 |
| July 2024 | $6.82 | $7.34 |
| June 2024 | $6.63 | $7.14 |
| May 2024 | $6.67 | $7.18 |
| April 2024 | $7.01 | $7.54 |
| March 2024 | $7.56 | $8.14 |
| February 2024 | $7.59 | $8.27 |
| January 2024 | $7.34 | $8 |
| December 2023 | $7 | $7.63 |
| November 2023 | $7.20 | $7.85 |
| October 2023 | $6.62 | $7.22 |
| September 2023 | $7.10 | $7.74 |
| August 2023 | $7.15 | $7.89 |
| July 2023 | $6.91 | $7.62 |
| June 2023 | $6.40 | $7.06 |
| May 2023 | $5.92 | $6.53 |
| April 2023 | $6.40 | $7.06 |
| March 2023 | $7.13 | $7.87 |
| February 2023 | $6.63 | $7.44 |
| January 2023 | $6.16 | $6.91 |
| December 2022 | $5.29 | $5.94 |
| November 2022 | $4.74 | $15.97 |
| October 2022 | $4.08 | $13.72 |
| September 2022 | $4.17 | $14.04 |
| August 2022 | $4.62 | $15.97 |
| July 2022 | $4.30 | $14.85 |
| June 2022 | $4.08 | $14.10 |
| May 2022 | $5.08 | $17.55 |
| April 2022 | $4.64 | $16.03 |
| March 2022 | $5.20 | $17.98 |
| February 2022 | $5.30 | $18.73 |
| January 2022 | $4.60 | $16.24 |
| December 2021 | $4.72 | $16.66 |
| November 2021 | $4.28 | $15.11 |
| October 2021 | $4.95 | $17.49 |
| September 2021 | $5.14 | $18.53 |
| August 2021 | $5.63 | $20.30 |
| July 2021 | $4.88 | $17.59 |
| June 2021 | $4.99 | $18 |
| May 2021 | $5.56 | $20.05 |
| April 2021 | $4.87 | $17.55 |
| March 2021 | $4.80 | $17.30 |
| February 2021 | $4.06 | $14.70 |
| January 2021 | $3.28 | $11.88 |
| December 2020 | $3.51 | $12.70 |
| November 2020 | $3.32 | $12 |
| October 2020 | $2.98 | $10.79 |
| September 2020 | $2.56 | $9.27 |
| August 2020 | $2.72 | $9.84 |
| July 2020 | $2.22 | $8.05 |
| June 2020 | $2.61 | $9.44 |
| May 2020 | $2.56 | $9.27 |
| April 2020 | $2.31 | $8.35 |
| March 2020 | $2.38 | $8.60 |
| February 2020 | $2.97 | $10.76 |
| January 2020 | $3.87 | $14.01 |
| December 2019 | $4.26 | $15.43 |
| November 2019 | $4.07 | $14.72 |
| October 2019 | $4.12 | $14.92 |
| September 2019 | $3.80 | $13.75 |
| August 2019 | $3.94 | $14.31 |
| July 2019 | $4.25 | $15.43 |
| June 2019 | $4.67 | $16.95 |
| May 2019 | $4.58 | $16.62 |
| April 2019 | $4.87 | $17.68 |
| March 2019 | $4.88 | $17.74 |
| February 2019 | $5 | $18.36 |
| January 2019 | $4.97 | $18.26 |
| December 2018 | $4.60 | $16.89 |
| November 2018 | $5.05 | $18.56 |
| October 2018 | $4.96 | $18.25 |
| September 2018 | $5.76 | $21.18 |
| August 2018 | $5.63 | $20.91 |
| July 2018 | $5.31 | $19.71 |
| June 2018 | $5.22 | $19.36 |
| May 2018 | $5.66 | $21.01 |
| April 2018 | $5.80 | $21.53 |
| March 2018 | $6 | $22.27 |
| February 2018 | $6.25 | $23.75 |
| January 2018 | $6.66 | $25.29 |
| December 2017 | $6.68 | $25.39 |
| November 2017 | $6.23 | $23.67 |
| October 2017 | $6.36 | $24.16 |
| September 2017 | $6.12 | $23.24 |
| August 2017 | $6.18 | $23.85 |
| July 2017 | $6.39 | $24.65 |
| June 2017 | $5.83 | $22.50 |
| May 2017 | $5.51 | $21.26 |
| April 2017 | $6.03 | $23.25 |
| March 2017 | $5.98 | $23.09 |
| February 2017 | $6.06 | $24.95 |
| January 2017 | $5.92 | $24.35 |
| December 2016 | $5.33 | $21.93 |
| November 2016 | $5.30 | $21.81 |
| October 2016 | $4.81 | $19.81 |
| September 2016 | $5 | $20.58 |
| August 2016 | $5.15 | $21.21 |
| July 2016 | $4.54 | $18.66 |
| June 2016 | $4.66 | $19.18 |
| May 2016 | $4.92 | $20.25 |
| April 2016 | $5.15 | $21.18 |
| March 2016 | $4.72 | $19.40 |
| February 2016 | $4.07 | $17.20 |
| January 2016 | $4.12 | $17.41 |
| December 2015 | $4.70 | $19.86 |
| November 2015 | $4.76 | $20.15 |
| October 2015 | $4.76 | $20.11 |
| September 2015 | $4.49 | $19 |
| August 2015 | $4.61 | $20.44 |
| July 2015 | $5.29 | $23.44 |
| June 2015 | $5.85 | $25.93 |
| May 2015 | $6.18 | $27.40 |
| April 2015 | $5.87 | $26.01 |
| March 2015 | $5.68 | $25.16 |
| February 2015 | $5.81 | $26.79 |
| January 2015 | $5.06 | $23.34 |
| December 2014 | $5.41 | $24.96 |
| November 2014 | $5.61 | $25.89 |
| October 2014 | $5.80 | $26.77 |
| September 2014 | $5.61 | $25.90 |
| August 2014 | $6 | $28.30 |
| July 2014 | $6.48 | $30.59 |
| June 2014 | $6.80 | $32.11 |
| May 2014 | $6.02 | $28.43 |
| April 2014 | $5.53 | $26.08 |
| March 2014 | $5.80 | $27.38 |
| February 2014 | $6.08 | $29.05 |
| January 2014 | $6.32 | $30.19 |
| December 2013 | $7.11 | $33.95 |
| November 2013 | $6.77 | $32.33 |
| October 2013 | $6.98 | $33.32 |
| September 2013 | $7.17 | $34.22 |
| August 2013 | $5.81 | $28.32 |
| July 2013 | $5.99 | $29.16 |
| June 2013 | $5.59 | $27.24 |
| May 2013 | $5.39 | $26.24 |
| April 2013 | $5.42 | $26.39 |
| March 2013 | $5.22 | $25.42 |
| February 2013 | $5.48 | $27.09 |
| January 2013 | $5.57 | $27.53 |
| December 2012 | $4.99 | $24.64 |
| November 2012 | $4.71 | $23.28 |
| October 2012 | $4.43 | $21.87 |
| September 2012 | $4.19 | $20.70 |
| August 2012 | $3.92 | $19.37 |
| July 2012 | $4.03 | $19.91 |
| June 2012 | $4.59 | $22.70 |
| May 2012 | $4.46 | $22.04 |
| April 2012 | $4.97 | $24.54 |
| March 2012 | $5.56 | $27.50 |
| February 2012 | $5.62 | $28.17 |
| January 2012 | $5.09 | $25.50 |
| December 2011 | $4.93 | $24.68 |
| November 2011 | $4.82 | $24.16 |
| October 2011 | $5.24 | $26.23 |
| September 2011 | $5.71 | $28.60 |
| August 2011 | $5.77 | $29.60 |
| July 2011 | $6.54 | $33.55 |
| June 2011 | $6.26 | $32.15 |
| May 2011 | $5.83 | $29.91 |
| April 2011 | $6.07 | $31.16 |
| March 2011 | $6.26 | $32.10 |
| February 2011 | $6.80 | $36.41 |
| January 2011 | $6.37 | $34.10 |
| December 2010 | $6.64 | $35.55 |
| November 2010 | $6.14 | $32.85 |
| October 2010 | $5.81 | $31.11 |
| September 2010 | $6.42 | $34.36 |
| August 2010 | $6.14 | $32.90 |
| July 2010 | $6.31 | $33.76 |
| June 2010 | $6.28 | $33.65 |
| May 2010 | $6.49 | $34.75 |
| April 2010 | $6.62 | $35.44 |
| March 2010 | $7.29 | $39.02 |
| February 2010 | $6.90 | $37.43 |
| January 2010 | $6.70 | $36.35 |
| December 2009 | $7.45 | $40.40 |
| November 2009 | $6.84 | $37.10 |
| October 2009 | $7.09 | $38.45 |
| September 2009 | $6.81 | $36.94 |
| August 2009 | $7.27 | $39.45 |
| July 2009 | $7.32 | $39.71 |
| June 2009 | $6.95 | $37.70 |
| May 2009 | $7 | $38 |
| April 2009 | $6.18 | $33.55 |
| March 2009 | $4.97 | $26.95 |
| February 2009 | $4.83 | $26.50 |
| January 2009 | $5.41 | $29.65 |
| December 2008 | $6.07 | $33.30 |
| November 2008 | $5.74 | $31.45 |
| October 2008 | $6.13 | $33.60 |
| September 2008 | $7.08 | $38.85 |
| August 2008 | $8.31 | $47.36 |
| July 2008 | $9.87 | $56.26 |
| June 2008 | $9.52 | $54.25 |
| May 2008 | $11.02 | $62.85 |
| April 2008 | $9.90 | $56.45 |
| March 2008 | $8.94 | $50.95 |
| February 2008 | $8.83 | $52 |
| January 2008 | $10.30 | $60.70 |
| December 2007 | $18.93 | $111.49 |
| November 2007 | $18.32 | $107.90 |
| October 2007 | $20.12 | $118.50 |
| September 2007 | $21.97 | $129.41 |
| August 2007 | $21.18 | $126.08 |
| July 2007 | $22.86 | $136.05 |
| June 2007 | $21.25 | $126.50 |
| May 2007 | $21.22 | $126.33 |
| April 2007 | $19.04 | $113.33 |
| March 2007 | $21.49 | $127.92 |
| February 2007 | $20.31 | $122.28 |
| January 2007 | $17.60 | $105.94 |
| December 2006 | $14.30 | $86.08 |
| November 2006 | $13.44 | $80.92 |
| October 2006 | $12.44 | $74.92 |
| September 2006 | $12.35 | $74.37 |
| August 2006 | $12.45 | $76.04 |
| July 2006 | $11.40 | $69.60 |
| June 2006 | $10.79 | $65.87 |
| May 2006 | $10.86 | $66.31 |
| April 2006 | $10.88 | $66.41 |
| March 2006 | $11.39 | $69.56 |
| February 2006 | $11.49 | $72.57 |
| January 2006 | $10.57 | $66.72 |
| December 2005 | $10.14 | $64.04 |
| November 2005 | $9.72 | $61.37 |
| October 2005 | $9.84 | $62.11 |
| September 2005 | $9.16 | $57.82 |
| May 2005 | $6.46 | $40.76 |
| April 2005 | $7.18 | $45.37 |
| March 2005 | $7.19 | $45.38 |
| February 2005 | $7.24 | $47.12 |
| January 2005 | $6.73 | $43.80 |
| December 2004 | $6.67 | $43.39 |
| November 2004 | $6.87 | $44.73 |
| October 2004 | $6.67 | $43.41 |
| September 2004 | $6.26 | $40.77 |
| August 2004 | $5.75 | $37.45 |
NPSCY
Price: $3.37
52 week price:
Dividend Yield: 5.41%
Payout Ratio Range:
Earnings Per Share: 0.02 USD
P/E Ratio: 175
Exchange: PNK
Sector: Basic Materials
Industry: Steel
Market Capitalization: 55.0 billion