No.1
Disclosure
2026/09/29 15:30
（開示事項の経過）当社子会社とカナデビア株式会社の経営統合に向けた検討の基本覚書の合意解約に関するお知らせ
5401 Nippon Steel日本製鉄TSE Prime / Iron & Steel
1 post
Nippon Steel (5401) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Nippon Steel (5401) Stock Price History
Nippon Steel closed at ¥668 on Oct 22, 2026, −3.9% over 1 month, +6.5% over 1 year.
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥686Sep 25
1-Month Low¥629Oct 9
1-Week Change+4.2%vs Oct 15
1-Month Change−3.9%vs Sep 18
If you had invested ¥100,000 1 month ago, it would be worth ¥98,062 today (−1.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −1.4%, while this stock moved −1.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 22 (Thu) | ¥668 | +4.7 | +0.71% |
| Oct 21 (Wed) | ¥663 | −0.4 | −0.06% |
| Oct 20 (Tue) | ¥664 | +12.6 | +1.94% |
| Oct 19 (Mon) | ¥651 | +7.4 | +1.15% |
| Oct 16 (Fri) | ¥644 | +2.5 | +0.39% |
| Oct 15 (Thu) | ¥641 | −8.4 | −1.29% |
| Oct 14 (Wed) | ¥649 | +2.4 | +0.37% |
| Oct 13 (Tue) | ¥647 | +17.6 | +2.80% |
| Oct 9 (Fri) | ¥629 | −1.9 | −0.30% |
| Oct 8 (Thu) | ¥631 | −9.9 | −1.54% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥705Sep 3
3-Month Low¥599Jul 22
1-Month Change−3.9%vs Sep 18
3-Month Change+11.5%vs Jul 22
If you had invested ¥100,000 3 months ago, it would be worth ¥111,486 today (+11.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −2.3%, while this stock moved +11.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 22 (Thu) | ¥668 | +4.7 | +0.71% |
| Oct 21 (Wed) | ¥663 | −0.4 | −0.06% |
| Oct 20 (Tue) | ¥664 | +12.6 | +1.94% |
| Oct 19 (Mon) | ¥651 | +7.4 | +1.15% |
| Oct 16 (Fri) | ¥644 | +2.5 | +0.39% |
| Oct 15 (Thu) | ¥641 | −8.4 | −1.29% |
| Oct 14 (Wed) | ¥649 | +2.4 | +0.37% |
| Oct 13 (Tue) | ¥647 | +17.6 | +2.80% |
| Oct 9 (Fri) | ¥629 | −1.9 | −0.30% |
| Oct 8 (Thu) | ¥631 | −9.9 | −1.54% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥705Sep 3
6-Month Low¥531Jul 1
3-Month Change+11.5%vs Jul 22
6-Month Change+13.6%vs Apr 22
If you had invested ¥100,000 6 months ago, it would be worth ¥113,649 today (+13.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +8.5%, while this stock moved +13.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥668 | +1.8% |
| Sep 2026 | ¥656 | −2.1% |
| Aug 2026 | ¥670 | +3.1% |
| Jul 2026 | ¥650 | +21.2% |
| Jun 2026 | ¥536 | −5.4% |
| May 2026 | ¥567 | −1.0% |
| Apr 2026 | ¥572 | −0.6% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥705Sep 3
52-Week Low¥531Jul 1
Year to Date+4.1%vs Dec 30
From 52-Week High−5.2%Sep 3
If you had invested ¥100,000 1 year ago, it would be worth ¥106,490 today (+6.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +31.1%, while this stock moved +6.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥668 | +1.8% |
| Sep 2026 | ¥656 | −2.1% |
| Aug 2026 | ¥670 | +3.1% |
| Jul 2026 | ¥650 | +21.2% |
| Jun 2026 | ¥536 | −5.4% |
| May 2026 | ¥567 | −1.0% |
| Apr 2026 | ¥572 | −0.6% |
| Mar 2026 | ¥576 | −9.4% |
| Feb 2026 | ¥636 | −1.5% |
| Jan 2026 | ¥646 | +0.6% |
| Dec 2025 | ¥642 | +1.6% |
| Nov 2025 | ¥632 | −0.7% |
| Oct 2025 | ¥636 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥757Feb 26, 2024
3-Year Low¥543Jun 26, 2026
Annualized Return+0.9%
Max Drawdown−28.2%
If you had invested ¥100,000 3 years ago, it would be worth ¥102,644 today (+2.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +108.5%, while this stock moved +2.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥668 | +4.1% |
| 2025 | ¥642 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥757Feb 26, 2024
5-Year Low¥359Nov 29, 2021
Annualized Return+10.8%
Max Drawdown−28.2%
If you had invested ¥100,000 5 years ago, it would be worth ¥167,034 today (+67.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +123.7%, while this stock moved +67.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥668 | +4.1% |
| 2025 | ¥642 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥1,800Jul 2007
All-Time Low¥172Jul 2020
Total Change+43.9%vs Feb 2000
Annualized Return+1.4%
If you had invested ¥100,000 in Feb 2000, it would be worth ¥143,922 today (+43.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +217.7%, while this stock moved +43.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥668 | +4.1% |
| 2025 | ¥642 | +0.8% |
| 2024 | ¥636 | −1.5% |
| 2023 | ¥646 | +40.9% |
| 2022 | ¥458 | +22.0% |
| 2021 | ¥376 | +41.5% |
| 2020 | ¥266 | −19.7% |
| 2019 | ¥331 | −12.6% |
| 2018 | ¥379 | −34.5% |
| 2017 | ¥578 | +10.9% |
| 2016 | ¥521 | +7.9% |
| 2015 | ¥483 | −19.7% |
| 2014 | ¥602 | −14.5% |
| 2013 | ¥704 | +67.6% |
| 2012 | ¥420 | +9.4% |
| 2011 | ¥384 | −34.2% |
| 2010 | ¥584 | −22.1% |
| 2009 | ¥750 | +29.3% |
| 2008 | ¥580 | −58.1% |
| 2007 | ¥1,384 | +1.2% |
| 2006 | ¥1,368 | +62.9% |
| 2005 | ¥840 | +67.3% |
| 2004 | ¥502 | +9.1% |
| 2003 | ¥460 | +65.5% |
| 2002 | ¥278 | −26.5% |
| 2001 | ¥378 | +0.0% |
| 2000 | ¥378 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 2000). Please check the latest prices before trading.
Nippon Steel (5401) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.