2m 2m 2m 2m 2m 2m 2m
NIPPON ST CORP (NISTF)
OTC
$4.12-$0.24 (-5.50%)
Price as of Aug 21, 2026- $22.1BMarket Cap
- 9.30%1-Year Change
- SteelIndustry
NIPPON ST CORP (NISTF)
$4.12-$0.24 (-5.50%)
- 1 Month+9.72%Low Price$3.65High Price$4.65
- 3 Months+13.86%Low Price$3.30High Price$4.65
- 1 Year+9.30%Low Price$3.30High Price$4.55
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.36 | 4.36 | 4.12 | 4.12 | -5.50% | 462 |
08/20/2026 | 4.36 | 4.36 | 4.36 | 4.36 | +0.23% | 105 |
08/19/2026 | 4.30 | 4.35 | 4.30 | 4.35 | +1.28% | 992 |
08/18/2026 | 4.34 | 4.34 | 4.30 | 4.30 | +1.90% | 915 |
08/17/2026 | 4.25 | 4.30 | 4.22 | 4.22 | -1.98% | 2,929 |
08/14/2026 | 4.65 | 4.65 | 4.28 | 4.30 | +1.18% | 4,143 |
08/13/2026 | 4.29 | 4.29 | 4.25 | 4.25 | -2.97% | 3,967 |
08/12/2026 | 4.30 | 4.38 | 4.30 | 4.38 | +0.57% | 10,991 |
08/11/2026 | 4.36 | 4.38 | 4.36 | 4.36 | -0.37% | 4,150 |
08/10/2026 | 4.40 | 4.40 | 4.37 | 4.37 | -5.90% | 2,330 |
08/07/2026 | 4.50 | 4.76 | 4.48 | 4.65 | +4.62% | 7,352 |
08/06/2026 | 4.30 | 4.44 | 4.30 | 4.44 | +3.98% | 6,351 |
08/05/2026 | 4.65 | 4.65 | 4.14 | 4.27 | +1.07% | 17,050 |
08/04/2026 | 4.46 | 4.46 | 4.13 | 4.23 | +7.18% | 58,052 |
07/31/2026 | 3.95 | 3.95 | 3.94 | 3.94 | +5.12% | 721 |
07/30/2026 | 3.75 | 3.75 | 3.75 | 3.75 | +0.27% | 2,530 |
07/29/2026 | 4.10 | 4.14 | 3.74 | 3.74 | -5.20% | 2,995 |
07/28/2026 | 4.25 | 4.25 | 3.64 | 3.95 | +0.13% | 3,244 |
07/27/2026 | 3.85 | 3.95 | 3.85 | 3.94 | +7.95% | 40,926 |
07/24/2026 | 3.74 | 3.74 | 3.65 | 3.65 | -0.35% | 750 |
07/23/2026 | 3.58 | 3.66 | 3.55 | 3.66 | +1.75% | 12,758 |
07/22/2026 | 3.39 | 3.60 | 3.39 | 3.60 | -4.13% | 369 |
07/21/2026 | 3.71 | 3.76 | 3.71 | 3.76 | +0.94% | 619 |
07/20/2026 | 3.85 | 3.85 | 3.72 | 3.72 | -0.13% | 1,064 |
07/17/2026 | 3.85 | 3.85 | 3.57 | 3.73 | +5.17% | 3,060 |
07/16/2026 | 3.57 | 3.85 | 3.54 | 3.54 | +0.06% | 3,701 |
07/15/2026 | 3.29 | 3.57 | 3.29 | 3.54 | -1.12% | 5,969 |
07/14/2026 | 3.46 | 3.84 | 3.46 | 3.58 | +4.37% | 304,107 |
07/13/2026 | 3.23 | 3.46 | 3.20 | 3.43 | +0.88% | 1,983 |
07/10/2026 | 3.42 | 3.42 | 3.40 | 3.40 | -0.58% | 3,128 |
07/09/2026 | 3.38 | 3.42 | 3.38 | 3.42 | +0.15% | 1,326 |
07/08/2026 | 3.38 | 3.45 | 3.38 | 3.42 | -0.44% | 1,024 |
07/07/2026 | 3.45 | 3.45 | 3.43 | 3.43 | +0.59% | 2,525 |
07/06/2026 | 3.36 | 3.42 | 3.36 | 3.41 | +2.71% | 2,773 |
07/02/2026 | 3.40 | 3.40 | 3.32 | 3.32 | -0.90% | 2,285 |
07/01/2026 | 3.26 | 3.35 | 3.25 | 3.35 | -0.30% | 2,455 |
06/30/2026 | 3.60 | 3.60 | 3.33 | 3.36 | -0.59% | 2,499 |
06/29/2026 | 3.32 | 3.38 | 3.32 | 3.38 | -0.29% | 5,178 |
06/26/2026 | 3.40 | 3.45 | 3.39 | 3.39 | -0.15% | 954 |
06/25/2026 | 3.40 | 3.40 | 3.38 | 3.40 | +1.95% | 1,282 |
06/24/2026 | 3.33 | 3.33 | 3.33 | 3.33 | -1.19% | 340 |
06/23/2026 | 3.56 | 3.56 | 3.37 | 3.37 | -5.60% | 1,680 |
06/22/2026 | 3.60 | 3.60 | 3.34 | 3.57 | +2.00% | 1,269 |
06/18/2026 | 3.60 | 3.60 | 3.38 | 3.50 | +3.40% | 3,881 |
06/17/2026 | 3.25 | 3.79 | 3.25 | 3.39 | -5.98% | 4,420 |
06/16/2026 | 3.25 | 3.79 | 3.25 | 3.60 | -5.00% | 1,201 |
06/15/2026 | 3.40 | 3.79 | 3.40 | 3.79 | +8.29% | 4,377 |
06/12/2026 | 3.52 | 3.64 | 3.47 | 3.50 | -0.43% | 11,564 |
06/11/2026 | 3.52 | 3.52 | 3.52 | 3.52 | +6.52% | 500 |
06/10/2026 | 3.30 | 3.48 | 3.30 | 3.30 | -7.04% | 41,737 |
06/08/2026 | 3.55 | 3.55 | 3.55 | 3.55 | +5.03% | 1,591 |
06/05/2026 | 3.39 | 3.39 | 3.38 | 3.38 | -0.59% | 16,139 |
06/04/2026 | 3.39 | 3.45 | 3.39 | 3.40 | -9.33% | 2,277 |
06/02/2026 | 3.60 | 3.75 | 3.60 | 3.75 | +7.11% | 855 |
06/01/2026 | 3.50 | 3.50 | 3.45 | 3.50 | -1.38% | 11,276 |
05/29/2026 | 3.55 | 3.55 | 3.50 | 3.55 | +0.85% | 570 |
05/28/2026 | 3.53 | 3.57 | 3.52 | 3.52 | -0.42% | 15,043 |
05/27/2026 | 3.48 | 3.54 | 3.37 | 3.54 | +1.38% | 832 |
05/26/2026 | 3.84 | 3.84 | 3.33 | 3.49 | -1.50% | 2,294 |
05/22/2026 | 3.54 | 3.54 | 3.54 | 3.54 | -2.17% | 1,162 |
05/21/2026 | 3.83 | 3.83 | 3.44 | 3.62 | +4.88% | 62,312 |
05/20/2026 | 3.45 | 3.45 | 3.45 | 3.45 | -4.17% | 9,523 |
05/19/2026 | 3.60 | 3.63 | 3.60 | 3.60 | -1.36% | 3,536 |
05/18/2026 | 3.50 | 3.65 | 3.50 | 3.65 | +2.73% | 5,548 |
05/15/2026 | 3.25 | 3.85 | 3.25 | 3.55 | +0.07% | 7,000 |
05/14/2026 | 3.60 | 3.61 | 3.50 | 3.55 | -2.74% | 9,610 |
05/13/2026 | 3.69 | 3.75 | 3.64 | 3.65 | +1.39% | 9,787 |
05/12/2026 | 3.67 | 3.67 | 3.60 | 3.60 | -1.37% | 174,130 |
05/11/2026 | 3.60 | 3.85 | 3.59 | 3.65 | -2.01% | 1,771 |
05/08/2026 | 3.73 | 3.73 | 3.73 | 3.73 | +0.95% | 1,075 |
05/07/2026 | 3.75 | 3.75 | 3.69 | 3.69 | +0.68% | 56,102 |
05/06/2026 | 4.05 | 4.05 | 3.51 | 3.67 | +0.69% | 22,747 |
05/05/2026 | 3.60 | 3.67 | 3.54 | 3.64 | -0.27% | 15,971 |
05/04/2026 | 3.70 | 3.75 | 3.64 | 3.65 | -1.35% | 5,532 |
05/01/2026 | 3.75 | 3.80 | 3.70 | 3.70 | +1.93% | 5,362 |
04/30/2026 | 3.64 | 3.64 | 3.62 | 3.63 | +0.97% | 4,357 |
04/29/2026 | 3.59 | 3.60 | 3.52 | 3.60 | -1.10% | 3,594 |
04/28/2026 | 3.62 | 3.68 | 3.62 | 3.64 | +2.39% | 7,671 |
04/27/2026 | 3.69 | 3.69 | 3.52 | 3.55 | -2.47% | 3,679 |
04/24/2026 | 3.69 | 3.69 | 3.64 | 3.64 | -2.93% | 361 |
04/23/2026 | 3.72 | 3.85 | 3.68 | 3.75 | +0.94% | 11,073 |
04/22/2026 | 3.69 | 3.74 | 3.69 | 3.72 | +0.95% | 7,101 |
04/21/2026 | 3.75 | 3.75 | 3.68 | 3.68 | -3.16% | 4,545 |
04/20/2026 | 3.50 | 3.80 | 3.50 | 3.80 | -0.65% | 16,925 |
04/17/2026 | 3.40 | 3.83 | 3.40 | 3.83 | +3.74% | 11,478 |
04/16/2026 | 3.60 | 3.78 | 3.60 | 3.69 | -2.97% | 17,924 |
04/15/2026 | 3.79 | 3.80 | 3.69 | 3.80 | 0.00% | 3,665 |
04/14/2026 | 3.58 | 3.80 | 3.58 | 3.80 | -0.05% | 5,619 |
04/13/2026 | 3.76 | 3.80 | 3.75 | 3.80 | +0.05% | 4,471 |
04/10/2026 | 3.74 | 3.80 | 3.74 | 3.80 | +0.93% | 15,651 |
04/09/2026 | 3.69 | 3.77 | 3.69 | 3.77 | +1.21% | 2,515 |
04/08/2026 | 3.62 | 3.74 | 3.62 | 3.72 | +2.48% | 3,218 |
04/07/2026 | 3.65 | 3.65 | 3.63 | 3.63 | -0.68% | 3,653 |
04/06/2026 | 3.64 | 3.66 | 3.61 | 3.66 | -5.06% | 4,855 |
04/02/2026 | 3.87 | 3.87 | 3.73 | 3.85 | -0.78% | 2,578 |
04/01/2026 | 3.84 | 3.88 | 3.55 | 3.88 | +6.30% | 3,389 |
03/31/2026 | 3.85 | 3.85 | 3.63 | 3.65 | +6.26% | 5,760 |
03/31/2026 |
$0.08 Dividend | |||||
03/30/2026 | 3.57 | 3.63 | 3.43 | 3.43 | -7.02% | 2,224 |
03/27/2026 | 3.67 | 3.82 | 3.67 | 3.69 | -3.58% | 3,685 |