The Japan Steel Works, Ltd. (JPSWY)
OTCMKTS
· Delayed Price · Currency is USD
30.32
+1.27 (4.38%)
At close: Jul 2, 2025
The Japan Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.95% | 3 |
| Jul 2, 2025 | 28.96 | 30.32 | 28.96 | 30.32 | 30.32 | 4.38% | 16 |
| Jul 1, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.21% | 1 |
| Jun 30, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 5.04% | 2 |
| Jun 27, 2025 | 29.99 | 31.95 | 27.60 | 27.60 | 27.60 | -0.70% | 8 |
| Jun 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.93% | 3 |
| Jun 18, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -5.03% | 3 |
| Jun 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.62% | 3 |
| Jun 16, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 18.65% | 100 |
| Jun 13, 2025 | 29.54 | 29.54 | 25.10 | 25.10 | 25.10 | -1.86% | 15 |
| Jun 12, 2025 | 25.00 | 25.72 | 25.00 | 25.58 | 25.58 | 9.76% | 725 |
| Jun 11, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.89% | 20 |
| Jun 10, 2025 | 27.90 | 27.90 | 23.75 | 23.75 | 23.75 | -14.87% | 23 |
| Jun 9, 2025 | 27.88 | 27.90 | 27.88 | 27.90 | 27.90 | 15.16% | 19 |
| Jun 3, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -9.93% | 50 |
| Jun 2, 2025 | 24.25 | 26.91 | 24.25 | 26.90 | 26.90 | 11.34% | 70 |
| May 30, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -1.24% | 12 |
| May 29, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -4.13% | 1 |
| May 28, 2025 | 26.15 | 26.15 | 25.52 | 25.52 | 25.52 | 8.82% | 16 |
| May 27, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 8.21% | 1 |
| May 23, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 6.10% | 1 |
| May 22, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.70% | 2 |
| May 21, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 5.65% | 2 |
| May 19, 2025 | 19.91 | 20.48 | 19.20 | 19.20 | 19.20 | -5.78% | 4 |
| May 16, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.61% | 1 |
| May 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -6.61% | 1 |
| May 8, 2025 | 22.00 | 22.00 | 21.95 | 21.95 | 21.95 | -2.10% | 419 |
| May 7, 2025 | 21.00 | 22.42 | 20.15 | 22.42 | 22.42 | 11.24% | 238 |
| May 6, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 9.24% | 1 |
| May 5, 2025 | 22.52 | 22.52 | 18.45 | 18.45 | 18.45 | -0.54% | 101 |
| May 2, 2025 | 21.64 | 22.23 | 18.55 | 18.55 | 18.55 | -17.22% | 113 |
| May 1, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 9.84% | 3 |
| Apr 30, 2025 | 22.85 | 22.85 | 20.40 | 20.40 | 20.40 | -2.49% | 102 |
| Apr 28, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 4.70% | 3 |
| Apr 25, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -5.91% | 1 |
| Apr 24, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.31% | 2 |
| Apr 22, 2025 | 21.20 | 23.54 | 21.20 | 21.30 | 21.30 | 1.19% | 119 |
| Apr 21, 2025 | 23.00 | 23.00 | 21.05 | 21.05 | 21.05 | -8.08% | 12 |
| Apr 17, 2025 | 21.03 | 22.90 | 21.03 | 22.90 | 22.90 | 2.23% | 34 |
| Apr 16, 2025 | 22.07 | 22.40 | 21.79 | 22.40 | 22.40 | 8.84% | 103 |
| Apr 15, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.83% | 12 |
| Apr 14, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 2.87% | 172 |
| Apr 11, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 8.53% | 2 |
| Apr 10, 2025 | 18.44 | 18.44 | 17.63 | 18.28 | 18.28 | 9.04% | 412 |
| Apr 9, 2025 | 16.75 | 17.92 | 16.75 | 16.77 | 16.77 | 3.65% | 17 |
| Apr 8, 2025 | 17.17 | 17.17 | 16.11 | 16.18 | 16.18 | 22.17% | 30 |
| Apr 7, 2025 | 13.54 | 13.82 | 12.52 | 13.24 | 13.24 | -15.72% | 511 |
| Apr 4, 2025 | 17.14 | 17.14 | 15.71 | 15.71 | 15.71 | -0.76% | 59 |
| Apr 3, 2025 | 15.25 | 17.89 | 15.25 | 15.83 | 15.83 | -12.30% | 26 |
| Apr 1, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -4.12% | 4 |