2m 2m 2m 2m 2m 2m 2m
NIPPON ST CORP (NISTF)
OTC
$3.40+$0.07 (+1.95%)
Price as of Jun 25, 2026- $18.2BMarket Cap
- -2.92%1-Year Change
- SteelIndustry
NIPPON ST CORP (NISTF)
$3.40+$0.07 (+1.95%)
- 1 Month-4.10%Low Price$3.30High Price$3.79
- 3 Months-15.59%Low Price$3.30High Price$3.88
- 1 Year-2.92%Low Price$3.30High Price$25.65
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/26/2026 | 3.82 | 3.92 | 3.63 | 3.83 | -4.74% | 3,161 |
03/25/2026 | 3.82 | 4.02 | 3.82 | 4.02 | +4.10% | 5,298 |
03/24/2026 | 3.81 | 3.86 | 3.81 | 3.86 | +1.23% | 402 |
03/23/2026 | 3.98 | 3.98 | 3.62 | 3.82 | 0.00% | 100,504 |
03/20/2026 | 4.07 | 4.07 | 3.80 | 3.82 | -5.57% | 1,440 |
03/19/2026 | 3.78 | 4.04 | 3.71 | 4.04 | +4.29% | 2,095 |
03/18/2026 | 3.72 | 4.11 | 3.67 | 3.88 | +2.06% | 3,515 |
03/17/2026 | 3.81 | 3.81 | 3.80 | 3.80 | +5.15% | 543 |
03/16/2026 | 3.65 | 3.65 | 3.61 | 3.61 | -1.07% | 5,540 |
03/13/2026 | 3.67 | 3.68 | 3.65 | 3.65 | -0.53% | 2,001 |
03/12/2026 | 3.72 | 3.89 | 3.67 | 3.67 | -2.60% | 3,725 |
03/10/2026 | 3.86 | 3.91 | 3.77 | 3.77 | -2.65% | 18,191 |
03/09/2026 | 3.39 | 4.06 | 3.39 | 3.87 | +1.15% | 14,429 |
03/06/2026 | 3.86 | 3.89 | 3.71 | 3.83 | -0.76% | 3,147 |
03/05/2026 | 4.06 | 4.06 | 3.77 | 3.86 | -2.63% | 7,940 |
03/04/2026 | 4.06 | 4.06 | 3.96 | 3.96 | +3.23% | 20,333 |
03/03/2026 | 3.91 | 3.91 | 3.77 | 3.84 | -7.76% | 13,531 |
03/02/2026 | 4.23 | 4.32 | 3.91 | 4.16 | -3.85% | 11,633 |
02/27/2026 | 4.19 | 4.33 | 4.19 | 4.33 | +10.22% | 12,797 |
02/26/2026 | 3.96 | 4.02 | 3.92 | 3.92 | -3.61% | 10,948 |
02/25/2026 | 4.01 | 4.43 | 4.01 | 4.07 | -1.53% | 2,499 |
02/24/2026 | 4.21 | 4.21 | 4.05 | 4.13 | -7.96% | 17,234 |
02/23/2026 | 4.31 | 4.49 | 4.31 | 4.49 | +3.15% | 1,753 |
02/20/2026 | 4.73 | 4.73 | 4.35 | 4.35 | -3.05% | 2,682 |
02/19/2026 | 4.40 | 4.64 | 4.40 | 4.49 | +1.10% | 1,315 |
02/18/2026 | 4.68 | 4.68 | 4.21 | 4.44 | -0.22% | 2,808 |
02/17/2026 | 4.30 | 4.45 | 4.30 | 4.45 | +1.11% | 2,650 |
02/13/2026 | 4.41 | 4.41 | 4.40 | 4.40 | -3.12% | 400 |
02/12/2026 | 4.40 | 4.68 | 4.37 | 4.55 | +3.62% | 24,117 |
02/11/2026 | 4.40 | 4.40 | 4.39 | 4.39 | +3.06% | 1,843 |
02/10/2026 | 3.91 | 4.36 | 3.91 | 4.26 | +3.33% | 12,113 |
02/09/2026 | 4.16 | 4.16 | 3.98 | 4.12 | -3.22% | 23,241 |
02/06/2026 | 4.12 | 4.29 | 4.12 | 4.26 | +8.75% | 2,130 |
02/05/2026 | 4.26 | 4.36 | 3.91 | 3.91 | -8.88% | 21,533 |
02/04/2026 | 4.45 | 4.45 | 4.28 | 4.30 | +2.57% | 2,524 |
02/03/2026 | 4.19 | 4.19 | 4.19 | 4.19 | -1.61% | 450 |
02/02/2026 | 4.40 | 4.40 | 4.11 | 4.26 | 0.00% | 18,909 |
01/30/2026 | 4.26 | 4.26 | 4.26 | 4.26 | +0.23% | 609 |
01/29/2026 | 4.25 | 4.25 | 4.25 | 4.25 | +3.83% | 4,134 |