2m 2m 2m 2m 2m 2m 2m
NIPPON ST CORP (NISTF)
OTC
$4.25-$0.18 (-4.04%)
Price as of Oct 01, 2026- N/AMarket Cap
- 5.99%1-Year Change
- N/AIndustry
NIPPON ST CORP (NISTF)
$4.25-$0.18 (-4.04%)
- 1 Month+1.01%Low Price$4.17High Price$4.50
- 3 Months+28.90%Low Price$3.34High Price$4.57
- 1 Year+5.99%Low Price$3.24High Price$4.57
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 4.25 | 4.25 | 4.25 | 4.25 | -4.04% | 2,840 |
09/30/2026 |
$0.08 Dividend | |||||
09/29/2026 | 3.97 | 4.42 | 3.97 | 4.42 | +2.45% | 1,055 |
09/28/2026 | 4.35 | 4.35 | 4.32 | 4.32 | -3.46% | 1,446 |
09/25/2026 | 4.30 | 4.47 | 4.30 | 4.47 | +1.11% | 1,718 |
09/24/2026 | 4.57 | 4.57 | 4.42 | 4.42 | +0.45% | 422 |
09/23/2026 | 4.33 | 4.51 | 4.33 | 4.40 | +4.19% | 2,396 |
09/22/2026 | 4.33 | 4.45 | 4.23 | 4.23 | -2.82% | 3,875 |
09/21/2026 | 4.35 | 4.35 | 4.35 | 4.35 | -1.01% | 561 |
09/18/2026 | 4.62 | 4.63 | 4.05 | 4.39 | +2.29% | 1,526 |
09/17/2026 | 4.47 | 4.47 | 4.30 | 4.30 | -1.53% | 28,969 |
09/16/2026 | 4.67 | 4.67 | 4.33 | 4.36 | +4.67% | 3,504 |
09/15/2026 | 4.28 | 4.31 | 4.17 | 4.17 | -3.64% | 4,644 |
09/14/2026 | 4.33 | 4.45 | 4.31 | 4.33 | -2.00% | 1,699 |
09/10/2026 | 4.41 | 4.41 | 4.22 | 4.41 | 0.00% | 2,835 |
09/09/2026 | 4.33 | 4.67 | 4.33 | 4.41 | -1.97% | 3,268 |
09/08/2026 | 4.35 | 4.67 | 4.35 | 4.50 | +4.09% | 7,198 |
09/04/2026 | 4.41 | 4.41 | 4.33 | 4.33 | -1.73% | 300 |
09/03/2026 | 4.33 | 4.43 | 4.30 | 4.40 | +3.41% | 21,954 |
09/02/2026 | 4.18 | 4.26 | 4.07 | 4.26 | +1.29% | 1,961 |
09/01/2026 | 3.98 | 4.20 | 3.98 | 4.20 | -0.12% | 525 |
08/31/2026 | 4.29 | 4.29 | 4.11 | 4.21 | -0.70% | 6,819 |
08/28/2026 | 4.25 | 4.25 | 4.23 | 4.24 | -0.30% | 2,691 |
08/27/2026 | 4.25 | 4.25 | 4.25 | 4.25 | +0.34% | 2,311 |
08/26/2026 | 4.15 | 4.24 | 4.15 | 4.24 | +2.09% | 750 |
08/25/2026 | 4.18 | 4.18 | 4.14 | 4.15 | -4.09% | 1,267 |
08/24/2026 | 4.08 | 4.33 | 4.08 | 4.33 | +6.80% | 9,170 |
08/21/2026 | 4.29 | 4.29 | 4.05 | 4.05 | -5.50% | 462 |
08/20/2026 | 4.29 | 4.29 | 4.29 | 4.29 | +0.23% | 105 |
08/19/2026 | 4.23 | 4.28 | 4.23 | 4.28 | +1.28% | 992 |
08/18/2026 | 4.27 | 4.27 | 4.22 | 4.22 | +1.90% | 915 |
08/17/2026 | 4.18 | 4.23 | 4.14 | 4.14 | -1.98% | 2,929 |
08/14/2026 | 4.57 | 4.57 | 4.20 | 4.23 | +1.18% | 4,143 |
08/13/2026 | 4.22 | 4.22 | 4.18 | 4.18 | -2.97% | 3,967 |
08/12/2026 | 4.23 | 4.31 | 4.23 | 4.31 | +0.57% | 10,991 |
08/11/2026 | 4.29 | 4.31 | 4.28 | 4.28 | -0.37% | 4,150 |
08/10/2026 | 4.33 | 4.33 | 4.29 | 4.30 | -5.90% | 2,330 |
08/07/2026 | 4.42 | 4.68 | 4.40 | 4.57 | +4.62% | 7,352 |
08/06/2026 | 4.23 | 4.36 | 4.23 | 4.36 | +3.98% | 6,351 |
08/05/2026 | 4.57 | 4.57 | 4.07 | 4.20 | +1.07% | 17,050 |
08/04/2026 | 4.39 | 4.39 | 4.06 | 4.15 | +7.18% | 58,052 |
07/31/2026 | 3.88 | 3.88 | 3.88 | 3.88 | +5.12% | 721 |
07/30/2026 | 3.69 | 3.69 | 3.69 | 3.69 | +0.27% | 2,530 |
07/29/2026 | 4.03 | 4.07 | 3.68 | 3.68 | -5.20% | 2,995 |
07/28/2026 | 4.18 | 4.18 | 3.58 | 3.88 | +0.13% | 3,244 |
07/27/2026 | 3.78 | 3.88 | 3.78 | 3.87 | +7.95% | 40,926 |
07/24/2026 | 3.68 | 3.68 | 3.59 | 3.59 | -0.35% | 750 |
07/23/2026 | 3.52 | 3.60 | 3.48 | 3.60 | +1.75% | 12,758 |
07/22/2026 | 3.33 | 3.54 | 3.33 | 3.54 | -4.13% | 369 |
07/21/2026 | 3.65 | 3.70 | 3.65 | 3.69 | +0.94% | 619 |
07/20/2026 | 3.78 | 3.78 | 3.66 | 3.66 | -0.13% | 1,064 |
07/17/2026 | 3.78 | 3.78 | 3.51 | 3.66 | +5.17% | 3,060 |
07/16/2026 | 3.51 | 3.78 | 3.48 | 3.48 | +0.06% | 3,701 |
07/15/2026 | 3.23 | 3.51 | 3.23 | 3.48 | -1.12% | 5,969 |
07/14/2026 | 3.40 | 3.77 | 3.40 | 3.52 | +4.37% | 304,107 |
07/13/2026 | 3.18 | 3.40 | 3.15 | 3.37 | +0.88% | 1,983 |
07/10/2026 | 3.36 | 3.36 | 3.34 | 3.34 | -0.58% | 3,128 |
07/09/2026 | 3.32 | 3.36 | 3.32 | 3.36 | +0.15% | 1,326 |
07/08/2026 | 3.32 | 3.39 | 3.32 | 3.36 | -0.44% | 1,024 |
07/07/2026 | 3.39 | 3.39 | 3.37 | 3.37 | +0.59% | 2,525 |
07/06/2026 | 3.30 | 3.36 | 3.30 | 3.35 | +2.71% | 2,773 |
07/02/2026 | 3.34 | 3.34 | 3.26 | 3.26 | -0.90% | 2,285 |
07/01/2026 | 3.20 | 3.29 | 3.20 | 3.29 | -0.30% | 2,455 |
06/30/2026 | 3.54 | 3.54 | 3.27 | 3.30 | -0.59% | 2,499 |
06/29/2026 | 3.26 | 3.33 | 3.26 | 3.32 | -0.29% | 5,178 |
06/26/2026 | 3.34 | 3.39 | 3.33 | 3.33 | -0.15% | 954 |
06/25/2026 | 3.34 | 3.34 | 3.32 | 3.34 | +1.95% | 1,282 |
06/24/2026 | 3.27 | 3.27 | 3.27 | 3.27 | -1.19% | 340 |
06/23/2026 | 3.50 | 3.50 | 3.31 | 3.31 | -5.60% | 1,680 |
06/22/2026 | 3.54 | 3.54 | 3.28 | 3.51 | +2.00% | 1,269 |
06/18/2026 | 3.53 | 3.53 | 3.32 | 3.44 | +3.40% | 3,881 |
06/17/2026 | 3.19 | 3.73 | 3.19 | 3.33 | -5.98% | 4,420 |
06/16/2026 | 3.19 | 3.73 | 3.19 | 3.54 | -5.00% | 1,201 |
06/15/2026 | 3.34 | 3.73 | 3.34 | 3.73 | +8.29% | 4,377 |
06/12/2026 | 3.46 | 3.58 | 3.41 | 3.44 | -0.43% | 11,564 |
06/11/2026 | 3.46 | 3.46 | 3.46 | 3.46 | +6.52% | 500 |
06/10/2026 | 3.24 | 3.42 | 3.24 | 3.24 | -7.04% | 41,737 |
06/08/2026 | 3.49 | 3.49 | 3.49 | 3.49 | +5.03% | 1,591 |
06/05/2026 | 3.33 | 3.33 | 3.32 | 3.32 | -0.59% | 16,139 |
06/04/2026 | 3.33 | 3.39 | 3.33 | 3.34 | -9.33% | 2,277 |
06/02/2026 | 3.54 | 3.69 | 3.54 | 3.69 | +7.11% | 855 |
06/01/2026 | 3.44 | 3.44 | 3.39 | 3.44 | -1.38% | 11,276 |
05/29/2026 | 3.49 | 3.49 | 3.44 | 3.49 | +0.85% | 570 |
05/28/2026 | 3.47 | 3.50 | 3.46 | 3.46 | -0.42% | 15,043 |
05/27/2026 | 3.42 | 3.48 | 3.31 | 3.48 | +1.38% | 832 |
05/26/2026 | 3.77 | 3.77 | 3.27 | 3.43 | -1.50% | 2,294 |
05/22/2026 | 3.48 | 3.48 | 3.48 | 3.48 | -2.17% | 1,162 |
05/21/2026 | 3.77 | 3.77 | 3.38 | 3.56 | +4.88% | 62,312 |
05/20/2026 | 3.39 | 3.39 | 3.39 | 3.39 | -4.17% | 9,523 |
05/19/2026 | 3.54 | 3.57 | 3.54 | 3.54 | -1.36% | 3,536 |
05/18/2026 | 3.44 | 3.59 | 3.44 | 3.59 | +2.73% | 5,548 |
05/15/2026 | 3.19 | 3.78 | 3.19 | 3.49 | +0.07% | 7,000 |
05/14/2026 | 3.54 | 3.55 | 3.44 | 3.49 | -2.74% | 9,610 |
05/13/2026 | 3.63 | 3.69 | 3.58 | 3.59 | +1.39% | 9,787 |
05/12/2026 | 3.60 | 3.61 | 3.54 | 3.54 | -1.37% | 174,130 |
05/11/2026 | 3.54 | 3.78 | 3.53 | 3.59 | -2.01% | 1,771 |
05/08/2026 | 3.66 | 3.66 | 3.66 | 3.66 | +0.95% | 1,075 |
05/07/2026 | 3.68 | 3.68 | 3.63 | 3.63 | +0.68% | 56,102 |
05/06/2026 | 3.98 | 3.98 | 3.45 | 3.60 | +0.69% | 22,747 |
05/05/2026 | 3.54 | 3.61 | 3.48 | 3.58 | -0.27% | 15,971 |