Comparing Back to the side-by-side chart ↗
NIPPON STEEL CORPORATION (5401.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 641.00 | 648.10 | 638.20 | 643.50 | +0.39% | 21,892,300 |
| 2026-10-15 | 648.70 | 648.90 | 638.20 | 641.00 | -1.29% | 32,922,800 |
| 2026-10-14 | 645.00 | 649.90 | 641.00 | 649.40 | +0.37% | 20,090,000 |
| 2026-10-13 | 636.00 | 647.40 | 629.40 | 647.00 | +2.80% | 31,310,300 |
| 2026-10-09 | 634.00 | 636.60 | 626.80 | 629.40 | -0.30% | 28,197,000 |
| 2026-10-08 | 634.00 | 634.60 | 627.60 | 631.30 | -1.54% | 30,634,500 |
| 2026-10-07 | 645.10 | 649.30 | 640.20 | 641.20 | -1.43% | 26,879,800 |
| 2026-10-06 | 650.90 | 653.10 | 644.80 | 650.50 | +1.80% | 25,926,900 |
| 2026-10-05 | 642.50 | 647.40 | 637.60 | 639.00 | -0.54% | 28,622,200 |
| 2026-10-02 | 648.50 | 652.10 | 642.50 | 642.50 | -1.15% | 30,106,500 |
| 2026-10-01 | 654.30 | 658.90 | 650.00 | 650.00 | -0.91% | 30,010,600 |
| 2026-09-30 | 655.00 | 659.30 | 647.80 | 656.00 | +0.80% | 33,895,200 |
| 2026-09-29 | 668.00 | 668.70 | 648.60 | 650.80 | -4.70% | 43,049,100 |
| 2026-09-28 | 694.80 | 699.90 | 682.90 | 682.90 | -0.38% | 33,561,000 |
| 2026-09-25 | 684.30 | 690.50 | 683.60 | 685.50 | +0.66% | 23,941,300 |
| 2026-09-24 | 695.00 | 695.50 | 680.80 | 681.00 | -2.01% | 34,197,200 |
| 2026-09-18 | 700.30 | 700.40 | 691.00 | 695.00 | -1.08% | 28,895,800 |
| 2026-09-17 | 683.40 | 704.40 | 683.00 | 702.60 | +2.91% | 36,930,300 |
| 2026-09-16 | 682.40 | 688.50 | 681.70 | 682.70 | +0.69% | 23,314,100 |
| 2026-09-15 | 681.50 | 684.00 | 675.10 | 678.00 | -0.89% | 21,338,500 |
| 2026-09-14 | 685.90 | 688.90 | 681.20 | 684.10 | -0.34% | 18,110,700 |
| 2026-09-11 | 675.00 | 688.20 | 673.00 | 686.40 | -0.61% | 23,731,600 |
| 2026-09-10 | 678.10 | 690.60 | 676.20 | 690.60 | +2.17% | 34,091,100 |
| 2026-09-09 | 676.90 | 679.90 | 670.90 | 675.90 | -0.30% | 33,513,000 |
| 2026-09-08 | 694.30 | 696.00 | 677.90 | 677.90 | -2.81% | 37,487,400 |
| 2026-09-07 | 700.00 | 716.00 | 695.20 | 697.50 | +0.81% | 48,159,600 |
| 2026-09-04 | 702.50 | 703.00 | 689.30 | 691.90 | -1.80% | 47,309,000 |
| 2026-09-03 | 701.50 | 718.50 | 698.80 | 704.60 | +1.89% | 70,186,900 |
| 2026-09-02 | 689.80 | 694.00 | 677.90 | 691.50 | -1.26% | 49,482,000 |
| 2026-09-01 | 675.90 | 704.10 | 672.50 | 700.30 | +4.55% | 67,956,000 |
| 2026-08-31 | 670.70 | 672.90 | 663.70 | 669.80 | -1.06% | 41,396,400 |
| 2026-08-28 | 670.00 | 681.00 | 668.30 | 677.00 | +0.89% | 24,755,600 |
| 2026-08-27 | 674.40 | 680.30 | 670.10 | 671.00 | -0.89% | 23,664,900 |
| 2026-08-26 | 672.60 | 681.10 | 668.50 | 677.00 | +0.71% | 23,160,400 |
| 2026-08-25 | 672.60 | 677.50 | 667.40 | 672.20 | +0.92% | 29,179,300 |
| 2026-08-24 | 675.90 | 677.10 | 662.30 | 666.10 | +1.02% | 32,640,600 |
| 2026-08-21 | 659.90 | 661.30 | 655.20 | 659.40 | -0.54% | 32,500,800 |
| 2026-08-20 | 670.00 | 677.00 | 651.40 | 663.00 | -2.20% | 67,164,800 |
| 2026-08-19 | 690.60 | 690.60 | 674.00 | 677.90 | -2.26% | 36,679,400 |
| 2026-08-18 | 675.00 | 695.30 | 671.60 | 693.60 | +3.52% | 43,939,600 |
| 2026-08-17 | 676.30 | 681.70 | 668.90 | 670.00 | -0.93% | 24,936,900 |
| 2026-08-14 | 677.70 | 681.20 | 671.30 | 676.30 | -0.21% | 33,468,300 |
| 2026-08-13 | 688.00 | 694.10 | 677.70 | 677.70 | -1.91% | 43,268,600 |
| 2026-08-12 | 698.00 | 701.00 | 685.20 | 690.90 | +0.22% | 37,862,000 |
| 2026-08-10 | 697.00 | 698.00 | 685.80 | 689.40 | -1.16% | 41,130,600 |
| 2026-08-07 | 684.30 | 708.00 | 681.60 | 697.50 | +2.05% | 77,874,100 |
| 2026-08-06 | 665.00 | 685.30 | 663.50 | 683.50 | +1.71% | 53,136,500 |
| 2026-08-05 | 658.00 | 675.70 | 655.90 | 672.00 | +4.02% | 81,922,100 |
| 2026-08-04 | 647.60 | 656.60 | 642.50 | 646.00 | -0.15% | 39,849,600 |
| 2026-08-03 | 645.00 | 647.00 | 628.20 | 647.00 | -0.40% | 44,246,400 |
| 2026-07-31 | 645.00 | 661.40 | 642.70 | 649.60 | -1.58% | 46,837,400 |
| 2026-07-30 | 657.10 | 666.40 | 648.70 | 660.00 | -1.90% | 53,982,100 |
| 2026-07-29 | 650.00 | 672.80 | 645.60 | 672.80 | +2.87% | 91,249,500 |
| 2026-07-28 | 646.00 | 656.90 | 641.00 | 654.00 | +2.68% | 89,226,600 |
| 2026-07-27 | 624.00 | 636.90 | 622.90 | 636.90 | +3.24% | 50,639,100 |
| 2026-07-24 | 604.70 | 620.60 | 601.20 | 616.90 | +1.50% | 58,130,400 |
| 2026-07-23 | 603.80 | 610.80 | 598.30 | 607.80 | +1.47% | 43,422,300 |
| 2026-07-22 | 593.90 | 603.40 | 590.90 | 599.00 | +0.07% | 38,651,100 |
| 2026-07-21 | 587.40 | 598.60 | 586.30 | 598.60 | +2.22% | 43,134,100 |
| 2026-07-17 | 580.20 | 587.90 | 579.40 | 585.60 | +0.93% | 42,824,000 |
| 2026-07-16 | 573.10 | 581.80 | 571.10 | 580.20 | +1.03% | 28,666,200 |
| 2026-07-15 | 572.90 | 576.60 | 569.50 | 574.30 | +1.18% | 31,939,800 |
| 2026-07-14 | 559.70 | 569.00 | 559.30 | 567.60 | +1.36% | 33,837,800 |
| 2026-07-13 | 560.00 | 561.00 | 553.10 | 560.00 | +1.78% | 26,236,400 |
| 2026-07-10 | 555.50 | 556.90 | 549.90 | 550.20 | -1.04% | 25,181,800 |
| 2026-07-09 | 555.00 | 557.60 | 552.10 | 556.00 | +0.00% | 19,003,000 |
| 2026-07-08 | 559.60 | 560.40 | 554.20 | 556.00 | -0.77% | 23,729,000 |
| 2026-07-07 | 562.80 | 562.90 | 555.60 | 560.30 | +0.23% | 27,470,900 |
| 2026-07-06 | 554.00 | 564.70 | 552.30 | 559.00 | +1.97% | 25,485,200 |
| 2026-07-03 | 551.80 | 553.60 | 546.90 | 548.20 | +1.14% | 25,990,400 |
| 2026-07-02 | 531.00 | 542.60 | 530.50 | 542.00 | +2.07% | 35,748,000 |
| 2026-07-01 | 540.00 | 541.70 | 531.00 | 531.00 | -0.95% | 29,551,100 |
| 2026-06-30 | 545.70 | 545.70 | 536.10 | 536.10 | -1.83% | 38,459,000 |
| 2026-06-29 | 545.00 | 548.60 | 541.60 | 546.10 | +0.52% | 33,114,700 |
| 2026-06-26 | 545.00 | 546.00 | 539.50 | 543.30 | -0.68% | 24,184,200 |
| 2026-06-25 | 549.70 | 551.80 | 545.30 | 547.00 | -0.04% | 23,683,100 |
| 2026-06-24 | 550.00 | 552.50 | 544.60 | 547.20 | -0.69% | 23,841,500 |
| 2026-06-23 | 561.60 | 561.60 | 550.10 | 551.00 | -2.01% | 25,552,800 |
| 2026-06-22 | 566.20 | 573.70 | 558.00 | 562.30 | +0.45% | 24,865,600 |
| 2026-06-19 | 567.10 | 567.20 | 558.00 | 559.80 | -0.99% | 24,951,000 |
| 2026-06-18 | 561.60 | 567.30 | 558.30 | 565.40 | +1.42% | 22,412,800 |
| 2026-06-17 | 566.00 | 566.30 | 556.60 | 557.50 | -1.50% | 23,078,200 |
| 2026-06-16 | 571.90 | 574.20 | 564.50 | 566.00 | -1.43% | 21,855,000 |
| 2026-06-15 | 560.00 | 575.50 | 556.40 | 574.20 | +4.10% | 37,239,700 |
| 2026-06-12 | 543.30 | 554.40 | 540.10 | 551.60 | +3.10% | 35,530,200 |
| 2026-06-11 | 537.40 | 538.00 | 531.10 | 535.00 | -1.35% | 30,230,800 |
| 2026-06-10 | 543.40 | 543.40 | 535.40 | 542.30 | +0.28% | 23,320,500 |
| 2026-06-09 | 546.70 | 549.50 | 538.20 | 540.80 | +0.37% | 25,736,400 |
| 2026-06-08 | 540.40 | 544.80 | 533.30 | 538.80 | -1.50% | 36,773,100 |
| 2026-06-05 | 547.50 | 551.40 | 543.50 | 547.00 | +1.20% | 21,297,800 |
| 2026-06-04 | 544.70 | 545.00 | 537.90 | 540.50 | -1.13% | 25,638,500 |
| 2026-06-03 | 539.50 | 550.50 | 538.10 | 546.70 | +1.88% | 27,280,200 |
| 2026-06-02 | 540.00 | 544.80 | 536.40 | 536.60 | -2.37% | 46,353,800 |
| 2026-06-01 | 566.70 | 567.20 | 541.70 | 549.60 | -3.00% | 50,529,400 |
| 2026-05-29 | 567.40 | 575.80 | 565.00 | 566.60 | +0.53% | 50,632,500 |
| 2026-05-28 | 567.00 | 567.30 | 559.60 | 563.60 | +0.07% | 26,020,600 |
| 2026-05-27 | 557.90 | 567.80 | 556.40 | 563.20 | +1.02% | 26,864,800 |
| 2026-05-26 | 558.00 | 559.10 | 554.50 | 557.50 | +0.23% | 16,245,000 |
| 2026-05-25 | 555.80 | 560.60 | 550.40 | 556.20 | +0.49% | 29,250,200 |
| 2026-05-22 | 549.00 | 556.20 | 547.30 | 553.50 | +1.37% | 21,985,700 |
| 2026-05-21 | 545.80 | 548.80 | 542.50 | 546.00 | +0.98% | 28,759,200 |
| 2026-05-20 | 550.00 | 550.00 | 539.00 | 540.70 | -1.69% | 40,808,400 |
| 2026-05-19 | 553.00 | 553.30 | 547.30 | 550.00 | +0.18% | 32,513,200 |
| 2026-05-18 | 560.00 | 560.20 | 548.80 | 549.00 | -1.95% | 32,786,700 |
| 2026-05-15 | 552.50 | 562.80 | 550.20 | 559.90 | +0.67% | 37,792,300 |
| 2026-05-14 | 569.20 | 570.80 | 553.40 | 556.20 | -0.57% | 54,796,900 |
| 2026-05-13 | 560.00 | 560.90 | 555.20 | 559.40 | +0.00% | 34,062,700 |
| 2026-05-12 | 560.00 | 560.90 | 553.40 | 559.40 | -0.30% | 36,770,900 |
| 2026-05-11 | 568.00 | 569.70 | 559.80 | 561.10 | -1.72% | 47,352,200 |
| 2026-05-08 | 579.70 | 580.00 | 568.10 | 570.90 | -2.03% | 36,330,900 |
| 2026-05-07 | 577.80 | 583.30 | 577.70 | 582.70 | +1.89% | 39,379,900 |
| 2026-05-01 | 569.00 | 572.70 | 566.30 | 571.90 | -0.07% | 24,588,800 |
| 2026-04-30 | 573.50 | 576.50 | 570.70 | 572.30 | -0.95% | 27,367,000 |
| 2026-04-28 | 575.20 | 579.10 | 571.10 | 577.80 | +1.55% | 26,538,800 |
| 2026-04-27 | 575.00 | 580.00 | 568.60 | 569.00 | -0.72% | 29,570,100 |
| 2026-04-24 | 578.60 | 581.30 | 571.30 | 573.10 | -1.21% | 28,096,800 |
| 2026-04-23 | 589.00 | 590.20 | 577.60 | 580.10 | -1.28% | 24,893,900 |
| 2026-04-22 | 593.20 | 593.30 | 586.80 | 587.60 | -0.94% | 18,514,900 |
| 2026-04-21 | 597.50 | 598.40 | 592.20 | 593.20 | -1.10% | 17,409,500 |
| 2026-04-20 | 597.50 | 599.80 | 595.50 | 599.80 | +0.81% | 19,779,100 |
| 2026-04-17 | 595.30 | 596.90 | 590.60 | 595.00 | -0.50% | 18,544,700 |
| 2026-04-16 | 597.80 | 600.20 | 594.80 | 598.00 | +0.00% | 18,976,400 |
| 2026-04-15 | 595.90 | 600.90 | 595.10 | 598.00 | +0.50% | 20,939,500 |
| 2026-04-14 | 599.00 | 601.90 | 592.00 | 595.00 | -0.13% | 18,859,800 |
| 2026-04-13 | 599.00 | 600.50 | 592.80 | 595.80 | -0.73% | 15,154,700 |
| 2026-04-10 | 603.40 | 606.30 | 597.30 | 600.20 | -0.53% | 20,245,900 |
| 2026-04-09 | 605.00 | 605.90 | 597.80 | 603.40 | +0.57% | 25,366,800 |
| 2026-04-08 | 595.00 | 602.70 | 591.90 | 600.00 | +2.39% | 36,952,500 |
| 2026-04-07 | 587.00 | 592.10 | 585.40 | 586.00 | -0.12% | 13,411,900 |
| 2026-04-06 | 585.00 | 590.80 | 581.60 | 586.70 | +0.29% | 14,989,800 |
| 2026-04-03 | 586.10 | 591.50 | 584.50 | 585.00 | +0.17% | 15,472,400 |
| 2026-04-02 | 589.80 | 597.40 | 581.50 | 584.00 | -1.35% | 26,219,900 |
| 2026-04-01 | 588.00 | 592.00 | 581.90 | 592.00 | +2.80% | 23,792,900 |
| 2026-03-31 | 573.00 | 584.20 | 572.30 | 575.90 | +0.21% | 28,777,500 |
| 2026-03-30 | 578.00 | 579.00 | 571.50 | 574.70 | -3.75% | 39,730,500 |
| 2026-03-27 | 596.90 | 601.70 | 594.10 | 597.10 | +0.18% | 33,798,100 |
| 2026-03-26 | 596.20 | 601.70 | 590.30 | 596.00 | +0.24% | 24,843,000 |
| 2026-03-25 | 598.20 | 599.60 | 593.70 | 594.60 | +0.78% | 25,020,100 |
| 2026-03-24 | 597.50 | 597.70 | 586.00 | 590.00 | +0.92% | 24,507,800 |
| 2026-03-23 | 588.10 | 588.50 | 578.60 | 584.60 | -1.37% | 35,866,800 |
| 2026-03-19 | 597.00 | 603.30 | 592.70 | 592.70 | -2.36% | 37,972,200 |
| 2026-03-18 | 600.00 | 607.40 | 598.10 | 607.00 | +2.45% | 30,161,200 |
| 2026-03-17 | 591.20 | 597.50 | 588.40 | 592.50 | +1.68% | 19,428,300 |
| 2026-03-16 | 590.50 | 591.80 | 582.70 | 582.70 | -1.77% | 36,475,500 |
| 2026-03-13 | 590.20 | 601.20 | 590.20 | 593.20 | -1.48% | 31,649,100 |
| 2026-03-12 | 602.60 | 604.60 | 597.60 | 602.10 | -1.50% | 36,561,700 |
| 2026-03-11 | 610.00 | 618.90 | 607.70 | 611.30 | +1.88% | 36,054,600 |
| 2026-03-10 | 596.10 | 602.70 | 592.00 | 600.00 | +1.59% | 32,541,100 |
| 2026-03-09 | 590.00 | 597.10 | 578.00 | 590.60 | -2.19% | 62,904,500 |
| 2026-03-06 | 598.00 | 606.70 | 594.60 | 603.80 | +0.65% | 27,624,600 |
| 2026-03-05 | 617.00 | 622.90 | 599.90 | 599.90 | -0.88% | 39,974,000 |
| 2026-03-04 | 615.00 | 618.80 | 597.00 | 605.20 | -2.43% | 53,927,400 |
| 2026-03-03 | 629.20 | 637.50 | 617.10 | 620.30 | -1.46% | 38,867,500 |
| 2026-03-02 | 635.40 | 635.50 | 623.30 | 629.50 | -1.02% | 37,253,200 |
| 2026-02-27 | 627.30 | 639.90 | 623.60 | 636.00 | +1.65% | 57,815,800 |
| 2026-02-26 | 627.00 | 632.00 | 624.50 | 625.70 | -0.26% | 51,279,500 |
| 2026-02-25 | 645.00 | 645.00 | 624.00 | 627.30 | -5.51% | 110,556,100 |
| 2026-02-24 | 673.80 | 673.90 | 659.20 | 663.90 | -1.48% | 18,950,300 |
| 2026-02-20 | 685.00 | 685.30 | 672.10 | 673.90 | -1.99% | 26,234,300 |
| 2026-02-19 | 694.90 | 695.00 | 682.60 | 687.60 | -0.09% | 24,889,900 |
| 2026-02-18 | 679.00 | 698.90 | 676.60 | 688.20 | +1.96% | 27,090,000 |
| 2026-02-17 | 675.00 | 685.90 | 671.20 | 675.00 | +0.03% | 16,437,400 |
| 2026-02-16 | 672.90 | 684.00 | 658.00 | 674.80 | +4.14% | 36,708,200 |
| 2026-02-13 | 698.00 | 699.80 | 635.00 | 648.00 | -7.16% | 61,207,500 |
| 2026-02-12 | 690.20 | 698.20 | 685.20 | 698.00 | +1.94% | 30,992,900 |
| 2026-02-10 | 677.00 | 685.40 | 673.00 | 684.70 | +1.75% | 25,546,500 |
| 2026-02-09 | 686.70 | 694.90 | 671.30 | 672.90 | -0.56% | 39,904,100 |
| 2026-02-06 | 636.60 | 677.90 | 636.00 | 676.70 | +1.52% | 38,549,500 |
| 2026-02-05 | 680.00 | 689.50 | 625.50 | 666.60 | -1.54% | 62,932,300 |
| 2026-02-04 | 668.00 | 677.00 | 659.50 | 677.00 | +2.17% | 23,859,300 |
| 2026-02-03 | 662.00 | 664.30 | 655.80 | 662.60 | +2.38% | 19,052,100 |
| 2026-02-02 | 653.30 | 666.00 | 643.30 | 647.20 | +0.20% | 26,523,800 |
| 2026-01-30 | 649.70 | 652.80 | 638.50 | 645.90 | -0.20% | 20,036,300 |
| 2026-01-29 | 638.00 | 649.20 | 632.10 | 647.20 | +1.20% | 18,128,700 |
| 2026-01-28 | 645.00 | 646.70 | 636.00 | 639.50 | -1.28% | 17,874,400 |
| 2026-01-27 | 653.00 | 656.00 | 645.40 | 647.80 | -1.16% | 20,313,000 |
| 2026-01-26 | 666.00 | 666.30 | 655.40 | 655.40 | -2.46% | 18,804,500 |
| 2026-01-23 | 680.70 | 685.50 | 669.10 | 671.90 | -1.23% | 21,598,600 |
| 2026-01-22 | 674.30 | 685.90 | 672.30 | 680.30 | +1.57% | 29,151,700 |
| 2026-01-21 | 661.90 | 671.90 | 659.60 | 669.80 | -0.12% | 19,583,200 |
| 2026-01-20 | 669.80 | 674.00 | 663.10 | 670.60 | +0.22% | 17,306,600 |
| 2026-01-19 | 665.00 | 669.10 | 654.10 | 669.10 | +0.45% | 18,899,100 |
| 2026-01-16 | 674.00 | 675.00 | 663.10 | 666.10 | -1.03% | 19,264,300 |
| 2026-01-15 | 654.00 | 673.00 | 651.00 | 673.00 | +1.99% | 25,151,100 |
| 2026-01-14 | 664.00 | 671.70 | 658.60 | 659.90 | +0.06% | 27,266,300 |
| 2026-01-13 | 655.60 | 660.40 | 649.60 | 659.50 | +2.15% | 30,479,900 |
| 2026-01-09 | 635.80 | 647.30 | 635.50 | 645.60 | +2.07% | 19,365,800 |
| 2026-01-08 | 643.00 | 645.50 | 632.50 | 632.50 | -2.60% | 27,866,200 |
| 2026-01-07 | 644.50 | 652.60 | 641.60 | 649.40 | -0.09% | 19,208,600 |
| 2026-01-06 | 645.40 | 651.70 | 645.00 | 650.00 | -0.11% | 23,558,200 |
| 2026-01-05 | 654.00 | 658.80 | 646.50 | 650.70 | +1.39% | 24,674,200 |
| 2025-12-30 | 644.00 | 649.90 | 640.30 | 641.80 | -0.33% | 17,564,600 |
| 2025-12-29 | 642.10 | 646.00 | 639.50 | 643.90 | +1.42% | 20,230,800 |
| 2025-12-26 | 635.50 | 640.90 | 632.80 | 634.90 | +0.78% | 19,988,000 |
| 2025-12-25 | 627.00 | 630.80 | 624.00 | 630.00 | +1.04% | 16,398,000 |
| 2025-12-24 | 620.00 | 627.40 | 619.00 | 623.50 | +0.92% | 20,510,800 |
| 2025-12-23 | 611.60 | 619.80 | 608.50 | 617.80 | +0.72% | 17,885,400 |
| 2025-12-22 | 611.90 | 614.40 | 606.50 | 613.40 | +0.84% | 18,813,300 |
| 2025-12-19 | 607.60 | 614.90 | 606.20 | 608.30 | +0.98% | 53,789,000 |
| 2025-12-18 | 604.90 | 604.90 | 594.20 | 602.40 | -0.30% | 25,312,200 |
| 2025-12-17 | 595.80 | 605.70 | 593.10 | 604.20 | +1.55% | 30,946,500 |
| 2025-12-16 | 599.00 | 601.60 | 591.60 | 595.00 | -1.49% | 50,169,100 |
| 2025-12-15 | 625.10 | 627.00 | 600.50 | 604.00 | -4.43% | 59,814,900 |
| 2025-12-12 | 619.00 | 632.00 | 617.40 | 632.00 | +3.44% | 30,600,800 |
| 2025-12-11 | 620.00 | 621.40 | 611.00 | 611.00 | -1.44% | 16,797,100 |
| 2025-12-10 | 618.00 | 619.90 | 613.00 | 619.90 | -0.32% | 18,844,800 |
| 2025-12-09 | 624.00 | 627.80 | 617.90 | 621.90 | -0.96% | 14,426,100 |
| 2025-12-08 | 622.80 | 627.90 | 615.30 | 627.90 | +1.01% | 14,668,600 |
| 2025-12-05 | 624.70 | 624.90 | 618.10 | 621.60 | -0.70% | 13,162,200 |
| 2025-12-04 | 611.00 | 626.30 | 609.10 | 626.00 | +1.87% | 19,456,300 |
| 2025-12-03 | 628.30 | 629.60 | 614.30 | 614.50 | -1.84% | 15,044,400 |
| 2025-12-02 | 622.10 | 627.40 | 622.10 | 626.00 | +0.10% | 10,387,800 |
| 2025-12-01 | 632.40 | 632.90 | 621.00 | 625.40 | -1.03% | 14,470,800 |
| 2025-11-28 | 623.00 | 631.90 | 620.80 | 631.90 | +1.99% | 21,597,900 |
| 2025-11-27 | 620.00 | 625.70 | 616.10 | 619.60 | +0.58% | 16,231,200 |
| 2025-11-26 | 614.00 | 619.60 | 610.20 | 616.00 | -1.28% | 30,625,100 |
| 2025-11-25 | 627.20 | 630.00 | 620.00 | 624.00 | +0.16% | 17,573,500 |
| 2025-11-21 | 612.00 | 626.50 | 611.00 | 623.00 | +0.58% | 24,948,900 |
| 2025-11-20 | 611.90 | 624.80 | 609.60 | 619.40 | +1.57% | 16,469,900 |
| 2025-11-19 | 613.10 | 613.40 | 603.30 | 609.80 | -0.03% | 19,179,500 |
| 2025-11-18 | 620.00 | 627.00 | 610.00 | 610.00 | -1.60% | 17,639,100 |
| 2025-11-17 | 623.20 | 627.90 | 618.60 | 619.90 | -0.53% | 13,364,200 |
| 2025-11-14 | 610.00 | 624.00 | 604.30 | 623.20 | +1.35% | 19,375,000 |
| 2025-11-13 | 620.80 | 621.30 | 613.30 | 614.90 | -0.68% | 17,619,200 |
| 2025-11-12 | 610.00 | 619.40 | 606.00 | 619.10 | +1.83% | 20,047,200 |
| 2025-11-11 | 610.00 | 612.10 | 601.60 | 608.00 | -0.59% | 16,741,300 |
| 2025-11-10 | 613.80 | 618.40 | 605.90 | 611.60 | +0.31% | 18,033,400 |
| 2025-11-07 | 596.00 | 612.00 | 592.00 | 609.70 | +2.73% | 31,151,300 |
| 2025-11-06 | 598.10 | 605.70 | 580.20 | 593.50 | -3.28% | 56,015,300 |
| 2025-11-05 | 627.00 | 628.90 | 610.10 | 613.60 | -2.45% | 35,886,800 |
| 2025-11-04 | 635.90 | 636.00 | 624.20 | 629.00 | -1.15% | 22,270,300 |
| 2025-10-31 | 642.50 | 645.30 | 634.30 | 636.30 | -1.06% | 23,017,200 |
| 2025-10-30 | 636.30 | 643.30 | 633.00 | 643.10 | +1.05% | 49,042,700 |
| 2025-10-29 | 644.30 | 644.70 | 631.80 | 636.40 | -0.05% | 19,627,800 |
| 2025-10-28 | 645.00 | 654.70 | 634.10 | 636.70 | +0.00% | 27,572,100 |
| 2025-10-27 | 631.70 | 636.70 | 627.30 | 636.70 | +1.89% | 24,008,600 |
| 2025-10-24 | 619.00 | 625.50 | 617.40 | 624.90 | +1.08% | 16,727,900 |
| 2025-10-23 | 623.10 | 623.80 | 614.10 | 618.20 | -1.42% | 14,805,100 |
| 2025-10-22 | 610.00 | 629.60 | 608.60 | 627.10 | +2.03% | 30,998,000 |
| 2025-10-21 | 613.60 | 622.70 | 610.20 | 614.60 | +1.34% | 20,183,600 |
| 2025-10-20 | 605.50 | 610.50 | 602.20 | 606.50 | +0.80% | 16,551,100 |
| 2025-10-17 | 597.80 | 605.90 | 596.00 | 601.70 | -0.18% | 15,452,600 |
| 2025-10-16 | 608.30 | 612.30 | 599.70 | 602.80 | -0.97% | 17,901,600 |
| 2025-10-15 | 607.00 | 611.90 | 606.00 | 608.70 | +1.10% | 20,785,100 |
| 2025-10-14 | 595.00 | 609.90 | 592.60 | 602.10 | +0.43% | 24,037,000 |
| 2025-10-10 | 614.00 | 614.70 | 598.00 | 599.50 | -3.86% | 25,462,300 |
| 2025-10-09 | 610.00 | 623.60 | 607.60 | 623.60 | +1.56% | 19,888,300 |
| 2025-10-08 | 624.60 | 629.90 | 612.00 | 614.00 | -1.63% | 24,486,700 |
| 2025-10-07 | 620.00 | 631.00 | 619.80 | 624.20 | +2.72% | 24,471,600 |
| 2025-10-06 | 624.80 | 626.90 | 607.70 | 607.70 | +0.33% | 24,071,500 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+14.95%). Pire mois : Mars (-6.73%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de NIPPON STEEL CORPORATION (5401.T) ?
643.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 5401.T ?
Plus haut à 718.50 et plus bas à 530.50 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de NIPPON STEEL CORPORATION ?
Historiquement, le mois le plus fort de 5401.T a été Juil (moyenne +14.95%) et le plus faible Mars (moyenne -6.73%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.