Kobe Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.40	12.40	12.04	12.04	12.04	-	500
Jan 29, 2026	12.04	12.04	12.04	12.04	12.04	-	-
Jan 28, 2026	12.25	12.25	12.02	12.04	12.04	-1.84%	200
Jan 27, 2026	12.27	12.27	12.27	12.27	12.27	-0.71%	-
Jan 26, 2026	12.35	12.39	12.35	12.36	12.36	0.72%	-
Jan 23, 2026	12.31	12.31	12.27	12.27	12.27	-2.57%	-
Jan 22, 2026	12.54	12.59	12.54	12.59	12.59	4.51%	-
Jan 21, 2026	12.06	12.07	12.05	12.05	12.05	0.43%	-
Jan 20, 2026	12.30	12.34	12.00	12.00	12.00	-3.80%	200
Jan 19, 2026	12.26	12.47	12.25	12.47	12.47	1.60%	146
Jan 16, 2026	12.32	12.34	12.28	12.28	12.28	-0.05%	-
Jan 15, 2026	12.24	12.28	12.24	12.28	12.28	2.28%	-
Jan 14, 2026	11.99	12.01	11.99	12.01	12.01	2.18%	-
Jan 13, 2026	11.73	11.75	11.66	11.75	11.75	1.84%	127
Jan 12, 2026	11.69	11.69	11.54	11.54	11.54	-1.89%	-
Jan 9, 2026	11.62	11.80	11.62	11.76	11.76	2.42%	170
Jan 8, 2026	11.47	11.49	11.47	11.48	11.48	0.75%	-
Jan 7, 2026	11.40	11.40	11.39	11.40	11.40	-0.35%	-
Jan 6, 2026	11.42	11.44	11.37	11.44	11.44	2.09%	-
Jan 5, 2026	11.18	11.20	11.18	11.20	11.20	0.96%	-
Jan 2, 2026	11.12	11.12	11.09	11.10	11.10	0.84%	-
Dec 30, 2025	11.05	11.05	11.01	11.01	11.01	1.33%	-
Dec 29, 2025	11.00	11.00	10.86	10.86	10.86	0.41%	-
Dec 23, 2025	10.82	10.83	10.82	10.82	10.82	0.88%	-
Dec 22, 2025	10.74	10.74	10.71	10.72	10.72	-0.39%	-
Dec 19, 2025	10.79	10.80	10.77	10.77	10.77	0.43%	-
Dec 18, 2025	10.77	10.78	10.72	10.72	10.72	-0.37%	-
Dec 17, 2025	10.79	10.79	10.76	10.76	10.76	0.22%	-
Dec 16, 2025	10.77	10.78	10.74	10.74	10.74	-2.29%	-
Dec 15, 2025	10.98	10.99	10.98	10.99	10.99	-2.21%	-
Dec 12, 2025	11.09	11.24	11.08	11.24	11.24	4.81%	-
Dec 11, 2025	10.69	10.72	10.68	10.72	10.72	-0.24%	-
Dec 10, 2025	10.74	10.75	10.73	10.75	10.75	1.28%	-
Dec 9, 2025	10.64	10.64	10.61	10.61	10.61	-1.45%	-
Dec 8, 2025	10.77	10.77	10.77	10.77	10.77	1.15%	-
Dec 5, 2025	10.60	10.64	10.60	10.64	10.64	0.06%	-
Dec 4, 2025	10.60	10.64	10.58	10.64	10.64	3.20%	-
Dec 3, 2025	10.35	10.35	10.31	10.31	10.31	-1.04%	-
Dec 2, 2025	10.41	10.42	10.41	10.42	10.42	-1.16%	-
Dec 1, 2025	10.54	10.55	10.54	10.54	10.54	-1.16%	-
Nov 28, 2025	10.68	10.68	10.66	10.66	10.66	1.47%	-
Nov 27, 2025	10.67	10.68	10.51	10.51	10.51	-0.44%	-
Nov 26, 2025	10.56	10.56	10.55	10.55	10.55	1.13%	-
Nov 25, 2025	10.43	10.44	10.43	10.44	10.44	-0.38%	-
Nov 24, 2025	10.51	10.51	10.48	10.48	10.48	0.44%	-
Nov 21, 2025	10.42	10.43	10.41	10.43	10.43	0.56%	-
Nov 20, 2025	10.38	10.40	10.37	10.37	10.37	1.49%	-
Nov 19, 2025	10.23	10.24	10.22	10.22	10.22	-0.20%	-
Nov 18, 2025	10.25	10.25	10.24	10.24	10.24	-1.63%	-
Nov 17, 2025	10.43	10.67	10.41	10.41	10.41	-0.12%	67