Kobe Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	12.34	12.34	12.30	12.30	12.30	0.03%	-
Feb 19, 2026	12.29	12.30	12.29	12.29	12.29	-0.61%	-
Feb 18, 2026	12.35	12.39	12.35	12.37	12.37	0.63%	-
Feb 17, 2026	12.24	12.29	12.24	12.29	12.29	-0.52%	-
Feb 16, 2026	12.32	12.37	12.32	12.36	12.36	-	-
Feb 13, 2026	12.25	12.36	12.25	12.36	12.36	-1.69%	-
Feb 12, 2026	12.56	12.57	12.55	12.57	12.57	0.32%	-
Feb 11, 2026	12.51	12.53	12.51	12.53	12.53	1.99%	-
Feb 10, 2026	12.21	12.28	12.18	12.28	12.28	1.79%	-
Feb 9, 2026	12.15	12.22	12.07	12.07	12.07	-4.12%	-
Feb 6, 2026	12.40	12.59	12.39	12.59	12.59	2.14%	-
Feb 5, 2026	12.34	12.34	12.32	12.32	12.32	-2.04%	-
Feb 4, 2026	12.49	12.58	12.49	12.58	12.58	2.73%	57
Feb 3, 2026	12.26	12.28	12.24	12.24	12.24	3.45%	-
Feb 2, 2026	12.03	12.03	11.72	11.84	11.84	-1.73%	200
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%	-