NIPPON STEEL CORPORATION（5401.T）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：7月（+14.95%）。最弱月份：3月（-6.73%）。基於2年每日數據（2025–2026）。

1月+0.76%
2月+1.36%
3月-6.73%
4月-4.20%
5月-1.91%
6月-3.50%
7月+14.95%
8月+4.86%
9月-4.70%
10月+5.96%
11月+0.46%
12月+2.62%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

NIPPON STEEL CORPORATION（5401.T）最新收盤價是多少？

2026-10-16 收於 643.50，來自Closelook數據湖的每日價格紀錄。

5401.T 的52週最高價和最低價是多少？

過去52週最高 718.50、最低 530.50（截至 2026-10-16）。

NIPPON STEEL CORPORATION 歷史上最強和最弱的月份是哪個？

歷史上，5401.T 最強的日曆月份是7月（平均 +14.95%），最弱的是3月（平均 -6.73%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的434根日K線計算。