2m 2m 2m 2m 2m 2m 2m
Nippon St Spons ADR (NPSCY)
OTC
$4.53+$0.05 (+1.12%)
Price as of Sep 11, 2026- $20.5BMarket Cap
- 0.13%1-Year Change
- SteelIndustry
Nippon St Spons ADR (NPSCY)
$4.53+$0.05 (+1.12%)
- 1 Month+4.14%Low Price$4.17High Price$4.59
- 3 Months+31.30%Low Price$3.34High Price$4.59
- 1 Year+0.13%Low Price$3.34High Price$4.56
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 4.42 | 4.55 | 4.41 | 4.53 | +1.12% | 144,460 |
09/10/2026 | 4.55 | 4.67 | 4.47 | 4.48 | +1.36% | 130,133 |
09/09/2026 | 4.57 | 4.57 | 4.41 | 4.42 | -0.90% | 243,104 |
09/08/2026 | 4.57 | 4.57 | 4.45 | 4.46 | -0.67% | 237,559 |
09/04/2026 | 4.27 | 4.59 | 4.27 | 4.49 | -2.18% | 91,338 |
09/03/2026 | 4.60 | 4.60 | 4.55 | 4.59 | +4.08% | 144,899 |
09/02/2026 | 4.39 | 4.43 | 4.39 | 4.41 | +0.68% | 95,110 |
09/01/2026 | 4.40 | 4.42 | 4.37 | 4.38 | +3.30% | 157,182 |
08/31/2026 | 4.26 | 4.27 | 4.22 | 4.24 | -0.93% | 178,564 |
08/28/2026 | 4.30 | 4.31 | 4.26 | 4.28 | +0.47% | 48,086 |
08/27/2026 | 4.29 | 4.29 | 4.23 | 4.26 | -0.93% | 86,099 |
08/26/2026 | 4.31 | 4.31 | 4.28 | 4.30 | +0.23% | 68,822 |
08/25/2026 | 4.25 | 4.31 | 4.25 | 4.29 | +1.42% | 121,257 |
08/24/2026 | 4.22 | 4.25 | 4.22 | 4.23 | +0.24% | 99,823 |
08/21/2026 | 4.22 | 4.22 | 4.20 | 4.22 | +1.20% | 189,134 |
08/20/2026 | 4.21 | 4.22 | 4.17 | 4.17 | -2.91% | 141,539 |
08/19/2026 | 4.34 | 4.38 | 4.26 | 4.30 | -1.83% | 122,503 |
08/18/2026 | 4.36 | 4.41 | 4.36 | 4.38 | +2.70% | 124,682 |
08/17/2026 | 4.22 | 4.29 | 4.22 | 4.26 | -0.47% | 102,264 |
08/14/2026 | 4.29 | 4.32 | 4.20 | 4.28 | -0.22% | 127,923 |
08/13/2026 | 4.31 | 4.32 | 4.28 | 4.29 | -1.84% | 94,196 |
08/12/2026 | 4.40 | 4.45 | 4.35 | 4.37 | +0.46% | 236,292 |
08/11/2026 | 4.39 | 4.41 | 4.34 | 4.35 | -0.68% | 98,818 |
08/10/2026 | 4.51 | 4.51 | 4.37 | 4.38 | -2.23% | 144,828 |
08/07/2026 | 4.37 | 4.53 | 4.23 | 4.48 | +2.78% | 127,289 |
08/06/2026 | 4.36 | 4.39 | 4.31 | 4.36 | +1.61% | 94,330 |
08/05/2026 | 4.27 | 4.33 | 4.25 | 4.29 | +3.13% | 152,053 |
08/04/2026 | 4.15 | 4.43 | 4.15 | 4.16 | +0.85% | 126,706 |
08/03/2026 | 4.13 | 4.14 | 4.08 | 4.13 | +1.10% | 140,431 |
07/31/2026 | 4.00 | 4.11 | 3.70 | 4.08 | -2.86% | 240,194 |
07/30/2026 | 4.12 | 4.22 | 4.12 | 4.20 | +1.20% | 135,323 |
07/29/2026 | 4.14 | 4.18 | 4.12 | 4.15 | +2.22% | 151,088 |
07/28/2026 | 4.05 | 4.09 | 4.02 | 4.06 | +2.78% | 257,830 |
07/27/2026 | 3.91 | 3.96 | 3.91 | 3.95 | +3.13% | 433,977 |
07/24/2026 | 3.82 | 3.85 | 3.82 | 3.83 | +2.41% | 168,472 |
07/23/2026 | 3.69 | 3.76 | 3.69 | 3.74 | +0.27% | 213,600 |
07/22/2026 | 3.75 | 3.75 | 3.72 | 3.73 | -0.27% | 101,766 |
07/21/2026 | 3.76 | 3.76 | 3.72 | 3.74 | +1.63% | 476,343 |
07/20/2026 | 3.54 | 3.70 | 3.54 | 3.68 | 0.00% | 254,614 |
07/17/2026 | 3.65 | 3.68 | 3.64 | 3.68 | +1.66% | 316,187 |
07/16/2026 | 3.66 | 3.66 | 3.59 | 3.62 | +0.84% | 274,555 |
07/15/2026 | 3.58 | 3.60 | 3.56 | 3.59 | +0.28% | 306,975 |
07/14/2026 | 3.57 | 3.60 | 3.55 | 3.58 | +1.99% | 701,522 |
07/13/2026 | 3.49 | 3.54 | 3.49 | 3.51 | +0.86% | 415,980 |
07/10/2026 | 3.44 | 3.49 | 3.44 | 3.48 | -0.29% | 423,833 |
07/09/2026 | 3.48 | 3.51 | 3.48 | 3.49 | +0.29% | 749,805 |
07/08/2026 | 3.48 | 3.52 | 3.45 | 3.48 | -0.57% | 334,725 |
07/07/2026 | 3.59 | 3.59 | 3.49 | 3.50 | -1.13% | 650,546 |
07/06/2026 | 3.48 | 3.54 | 3.46 | 3.54 | +3.21% | 767,461 |
07/02/2026 | 3.42 | 3.46 | 3.40 | 3.43 | +2.69% | 415,870 |
07/01/2026 | 3.35 | 3.36 | 3.32 | 3.34 | -0.89% | 475,771 |
06/30/2026 | 3.43 | 3.43 | 3.35 | 3.37 | -2.03% | 725,396 |
06/29/2026 | 3.49 | 3.49 | 3.40 | 3.44 | +0.29% | 680,812 |
06/26/2026 | 3.44 | 3.44 | 3.41 | 3.43 | +0.59% | 429,929 |
06/25/2026 | 3.46 | 3.46 | 3.41 | 3.41 | -0.87% | 354,178 |
06/24/2026 | 3.44 | 3.45 | 3.40 | 3.44 | -0.29% | 421,488 |
06/23/2026 | 3.46 | 3.46 | 3.43 | 3.45 | -2.27% | 391,938 |
06/22/2026 | 3.50 | 3.54 | 3.48 | 3.53 | -0.56% | 558,042 |
06/18/2026 | 3.54 | 3.58 | 3.52 | 3.55 | +1.14% | 490,310 |
06/17/2026 | 3.51 | 3.55 | 3.50 | 3.51 | -2.17% | 231,253 |
06/16/2026 | 3.60 | 3.61 | 3.55 | 3.59 | -0.88% | 347,819 |
06/15/2026 | 3.60 | 3.64 | 3.60 | 3.62 | +2.84% | 379,019 |
06/12/2026 | 3.50 | 3.53 | 3.48 | 3.52 | +2.03% | 272,124 |
06/11/2026 | 3.38 | 3.45 | 3.38 | 3.45 | +1.17% | 510,458 |
06/10/2026 | 3.45 | 3.45 | 3.40 | 3.41 | +0.29% | 225,696 |
06/09/2026 | 3.48 | 3.48 | 3.38 | 3.40 | -2.30% | 701,184 |
06/08/2026 | 3.45 | 3.60 | 3.41 | 3.48 | +2.05% | 556,175 |
06/05/2026 | 3.49 | 3.53 | 3.41 | 3.41 | -0.87% | 444,066 |
06/04/2026 | 3.42 | 3.51 | 3.42 | 3.44 | -0.86% | 538,153 |
06/03/2026 | 3.45 | 3.47 | 3.43 | 3.47 | +1.46% | 271,076 |
06/02/2026 | 3.42 | 3.44 | 3.41 | 3.42 | -2.01% | 479,111 |
06/01/2026 | 3.48 | 3.52 | 3.42 | 3.49 | -3.19% | 727,865 |
05/29/2026 | 3.58 | 3.62 | 3.57 | 3.61 | -0.41% | 338,674 |
05/28/2026 | 3.58 | 3.62 | 3.58 | 3.62 | +0.56% | 242,162 |
05/27/2026 | 3.65 | 3.65 | 3.57 | 3.60 | +0.84% | 292,223 |
05/26/2026 | 3.62 | 3.64 | 3.54 | 3.57 | +1.42% | 262,731 |
05/22/2026 | 3.49 | 3.55 | 3.49 | 3.52 | +0.86% | 250,132 |
05/21/2026 | 3.47 | 3.51 | 3.46 | 3.49 | 0.00% | 389,718 |
05/20/2026 | 3.49 | 3.50 | 3.45 | 3.49 | -0.29% | 364,501 |
05/19/2026 | 3.50 | 3.59 | 3.50 | 3.50 | -0.57% | 357,112 |
05/18/2026 | 3.54 | 3.57 | 3.51 | 3.52 | -1.68% | 355,104 |
05/15/2026 | 3.57 | 3.60 | 3.57 | 3.58 | +0.56% | 222,537 |
05/14/2026 | 3.55 | 3.60 | 3.54 | 3.56 | -2.47% | 409,971 |
05/13/2026 | 3.62 | 3.71 | 3.56 | 3.65 | +1.39% | 244,048 |
05/12/2026 | 3.67 | 3.69 | 3.58 | 3.60 | -1.10% | 272,889 |
05/11/2026 | 3.60 | 3.71 | 3.60 | 3.64 | -2.15% | 331,652 |
05/08/2026 | 3.78 | 3.78 | 3.69 | 3.72 | -1.06% | 211,839 |
05/07/2026 | 3.75 | 3.78 | 3.73 | 3.76 | 0.00% | 414,621 |
05/06/2026 | 3.73 | 3.77 | 3.73 | 3.76 | +1.62% | 175,855 |
05/05/2026 | 3.66 | 3.71 | 3.66 | 3.70 | +1.09% | 222,956 |
05/04/2026 | 3.67 | 3.73 | 3.66 | 3.66 | -0.54% | 318,724 |
05/01/2026 | 3.71 | 3.73 | 3.68 | 3.68 | -1.08% | 171,252 |
04/30/2026 | 3.69 | 3.75 | 3.67 | 3.72 | +1.92% | 510,841 |
04/29/2026 | 3.73 | 3.73 | 3.63 | 3.65 | -0.54% | 211,076 |
04/28/2026 | 3.65 | 3.68 | 3.60 | 3.67 | +1.94% | 495,738 |
04/27/2026 | 3.63 | 3.63 | 3.57 | 3.60 | 0.00% | 429,682 |
04/24/2026 | 3.54 | 3.66 | 3.54 | 3.60 | -0.28% | 175,499 |
04/23/2026 | 3.57 | 3.65 | 3.57 | 3.61 | -1.10% | 376,519 |
04/22/2026 | 3.62 | 3.69 | 3.62 | 3.65 | -0.54% | 187,433 |
04/21/2026 | 3.70 | 3.75 | 3.66 | 3.67 | -1.34% | 292,818 |