EODData

MEMBERSHIP REGISTER LOG IN

FRA, NPSA: NIPPON STEEL SP.ADR 033

28 Aug 2025
LAST:

5.750

CHANGE:
 0.05		OPEN:
5.750		HIGH:
5.750		ASK:
0.000		VOLUME:
400
CHG(%):
0.86		PREV:
5.800		LOW:
5.750		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
28 Aug 255.7505.7505.7505.750400
27 Aug 255.8005.8005.8005.800400
26 Aug 255.7005.7005.7005.700400
25 Aug 255.7505.7505.7505.750400
22 Aug 255.6505.6505.6505.650400
21 Aug 255.7005.7005.7005.700400
20 Aug 255.6005.6005.6005.600400
19 Aug 255.5505.5505.5505.550400
18 Aug 255.5005.5005.5005.500400
15 Aug 255.5505.5505.5505.550400

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:5.73
MA10:5.66
MA20:5.54
MA50:5.35
MA100:5.52
MA200:5.95
STO9:83.33
STO14:83.33
RSI14:69.23
WPR14:-16.67
MTM14:0.25
ROC14:0.05
ATR:0.05
Week High:5.80
Week Low:5.65
Month High:5.80
Month Low:5.28
Year High:7.47
Year Low:4.91
Volatility:19.06

RECENT SPLITS

Date Ratio
28 Dec 20223-1

RECENT DIVIDENDS

Date Amount
31 Mar 2025$0.16
30 Sep 2024$0.15
27 Mar 2024$0.15
28 Sep 2023$0.14
27 Sep 2023$0.17
30 Mar 2023$0.18
29 Sep 2022$0.18
28 Sep 2022$0.56
29 Mar 2022$0.69
28 Mar 2022$0.19