2m 2m 2m 2m 2m 2m 2m
Nippon St Spons ADR (NPSCY)
OTC
$3.47+$0.05 (+1.46%)
Price as of Jun 03, 2026- $20.5BMarket Cap
- -12.95%1-Year Change
- SteelIndustry
Nippon St Spons ADR (NPSCY)
$3.47+$0.05 (+1.46%)
- 1 Month-5.19%Low Price$3.42High Price$3.76
- 3 Months-9.38%Low Price$3.42High Price$3.83
- 1 Year-47.77%Low Price$3.42High Price$7.88
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/20/2026 | 3.62 | 3.82 | 3.62 | 3.72 | -0.80% | 334,311 |
04/17/2026 | 3.89 | 3.89 | 3.73 | 3.75 | +1.08% | 359,703 |
04/16/2026 | 3.68 | 3.72 | 3.68 | 3.71 | -0.54% | 360,819 |
04/15/2026 | 3.91 | 3.91 | 3.61 | 3.73 | +0.13% | 387,032 |
04/14/2026 | 3.64 | 3.74 | 3.64 | 3.73 | -0.67% | 164,245 |
04/13/2026 | 3.80 | 3.85 | 3.58 | 3.75 | +0.54% | 272,560 |
04/10/2026 | 3.77 | 3.77 | 3.71 | 3.73 | -0.80% | 178,945 |
04/09/2026 | 3.78 | 3.79 | 3.72 | 3.76 | +0.53% | 308,770 |
04/08/2026 | 3.64 | 3.79 | 3.64 | 3.74 | +3.31% | 168,019 |
04/07/2026 | 3.53 | 3.64 | 3.53 | 3.62 | -0.55% | 567,795 |
04/06/2026 | 3.78 | 3.78 | 3.54 | 3.64 | -0.27% | 448,287 |
04/02/2026 | 3.66 | 3.76 | 3.61 | 3.65 | -1.08% | 315,035 |
04/01/2026 | 3.72 | 3.74 | 3.67 | 3.69 | +1.37% | 159,660 |
03/31/2026 | 3.62 | 3.67 | 3.51 | 3.64 | +1.68% | 568,748 |
03/30/2026 | 3.55 | 3.70 | 3.50 | 3.58 | -0.56% | 417,540 |
03/27/2026 | 3.72 | 3.72 | 3.60 | 3.60 | -1.42% | 288,492 |
03/26/2026 | 3.71 | 3.84 | 3.62 | 3.65 | -1.56% | 426,448 |
03/25/2026 | 3.69 | 3.75 | 3.68 | 3.71 | -0.27% | 494,003 |
03/24/2026 | 3.70 | 3.75 | 3.65 | 3.72 | +0.54% | 453,492 |
03/23/2026 | 3.66 | 3.74 | 3.66 | 3.70 | +1.93% | 466,536 |
03/20/2026 | 3.55 | 3.78 | 3.55 | 3.63 | -2.16% | 571,960 |
03/19/2026 | 3.71 | 3.80 | 3.60 | 3.71 | -0.54% | 292,901 |
03/18/2026 | 3.76 | 3.81 | 3.72 | 3.73 | -0.80% | 229,812 |
03/17/2026 | 3.77 | 3.87 | 3.74 | 3.76 | +2.45% | 986,851 |
03/16/2026 | 3.55 | 3.70 | 3.55 | 3.67 | +0.82% | 727,235 |
03/13/2026 | 3.78 | 3.81 | 3.63 | 3.64 | -2.41% | 276,287 |
03/12/2026 | 3.86 | 3.86 | 3.70 | 3.73 | -1.84% | 408,030 |
03/11/2026 | 3.85 | 3.85 | 3.76 | 3.80 | 0.00% | 192,788 |
03/10/2026 | 3.86 | 3.86 | 3.78 | 3.80 | +0.53% | 526,043 |
03/09/2026 | 3.75 | 3.87 | 3.74 | 3.78 | -0.53% | 707,138 |
03/06/2026 | 3.75 | 3.92 | 3.75 | 3.80 | -0.76% | 454,297 |
03/05/2026 | 3.95 | 3.95 | 3.80 | 3.83 | -4.75% | 347,883 |
03/04/2026 | 3.98 | 4.02 | 3.93 | 4.02 | +1.52% | 255,093 |
03/03/2026 | 3.95 | 4.01 | 3.86 | 3.96 | -1.49% | 1,403,566 |
03/02/2026 | 4.03 | 4.17 | 3.98 | 4.02 | -1.95% | 323,416 |
02/27/2026 | 4.07 | 4.12 | 4.07 | 4.10 | +1.41% | 191,343 |
02/26/2026 | 4.16 | 4.16 | 4.00 | 4.04 | -0.91% | 203,558 |
02/25/2026 | 4.05 | 4.15 | 4.05 | 4.08 | -3.32% | 268,427 |
02/24/2026 | 4.29 | 4.29 | 4.15 | 4.22 | -4.31% | 277,615 |
02/23/2026 | 4.50 | 4.51 | 4.35 | 4.41 | -0.23% | 108,924 |
02/20/2026 | 4.21 | 4.51 | 4.21 | 4.42 | 0.00% | 141,096 |
02/19/2026 | 4.45 | 4.51 | 4.25 | 4.42 | -2.43% | 368,066 |
02/18/2026 | 4.55 | 4.55 | 4.51 | 4.53 | +0.89% | 115,567 |
02/17/2026 | 4.25 | 4.51 | 4.25 | 4.49 | +2.98% | 365,493 |
02/13/2026 | 4.40 | 4.45 | 4.26 | 4.36 | -3.96% | 142,616 |
02/12/2026 | 4.36 | 4.55 | 4.36 | 4.54 | +0.44% | 188,469 |
02/11/2026 | 4.29 | 4.53 | 4.29 | 4.52 | +0.67% | 55,851 |
02/10/2026 | 4.41 | 4.50 | 4.40 | 4.49 | +2.28% | 58,976 |
02/09/2026 | 4.40 | 4.41 | 4.22 | 4.39 | 0.00% | 153,536 |
02/06/2026 | 4.25 | 4.41 | 4.18 | 4.39 | +7.07% | 127,627 |
02/05/2026 | 4.10 | 4.22 | 3.87 | 4.10 | -6.18% | 198,070 |
02/04/2026 | 4.38 | 4.44 | 4.34 | 4.37 | +1.86% | 190,292 |
02/03/2026 | 4.32 | 4.33 | 4.26 | 4.29 | +1.18% | 219,014 |
02/02/2026 | 4.21 | 4.27 | 4.15 | 4.24 | +0.71% | 111,674 |
01/30/2026 | 4.30 | 4.30 | 4.20 | 4.21 | -1.86% | 107,586 |
01/29/2026 | 4.20 | 4.29 | 4.20 | 4.29 | +1.78% | 93,892 |
01/28/2026 | 4.27 | 4.35 | 4.17 | 4.22 | -1.29% | 85,198 |
01/27/2026 | 4.20 | 4.28 | 4.20 | 4.27 | 0.00% | 138,807 |
01/26/2026 | 4.39 | 4.39 | 4.26 | 4.27 | -0.93% | 194,360 |
01/23/2026 | 4.30 | 4.31 | 4.25 | 4.31 | -0.46% | 90,810 |
01/22/2026 | 4.39 | 4.39 | 4.28 | 4.33 | +1.17% | 153,749 |
01/21/2026 | 4.24 | 4.29 | 4.24 | 4.28 | +1.66% | 85,188 |
01/20/2026 | 4.24 | 4.25 | 4.15 | 4.21 | 0.00% | 115,467 |
01/16/2026 | 4.24 | 4.24 | 4.20 | 4.21 | -0.71% | 104,300 |
01/15/2026 | 4.22 | 4.25 | 4.22 | 4.24 | +0.95% | 110,550 |
01/14/2026 | 4.17 | 4.20 | 4.17 | 4.20 | 0.00% | 150,134 |
01/13/2026 | 4.25 | 4.25 | 4.18 | 4.20 | -0.71% | 109,677 |
01/12/2026 | 4.15 | 4.25 | 4.15 | 4.23 | +1.93% | 146,422 |
01/09/2026 | 4.09 | 4.17 | 4.00 | 4.15 | +2.47% | 183,093 |