The Japan Steel Works, Ltd. (JPSWY)
OTCMKTS · Delayed Price · Currency is USD
31.80
-0.60 (-1.85%)
At close: Feb 11, 2026
The Japan Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | 12 |
| Feb 10, 2026 | 31.70 | 33.46 | 31.70 | 32.40 | 32.40 | 3.51% | 174 |
| Feb 9, 2026 | 29.62 | 31.30 | 28.03 | 31.30 | 31.30 | 13.20% | 68 |
| Feb 6, 2026 | 28.28 | 31.06 | 27.65 | 27.65 | 27.65 | -1.00% | 139 |
| Feb 5, 2026 | 27.93 | 27.93 | 26.54 | 27.93 | 27.93 | -0.05% | 1,035 |
| Feb 4, 2026 | 28.63 | 28.82 | 27.95 | 27.95 | 27.95 | -1.46% | 3,138 |
| Feb 3, 2026 | 28.48 | 28.48 | 28.36 | 28.36 | 28.36 | -0.44% | 110 |
| Feb 2, 2026 | 27.54 | 28.49 | 27.54 | 28.49 | 28.49 | 0.26% | 352 |
| Jan 30, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -1.42% | 5 |
| Jan 29, 2026 | 27.69 | 28.82 | 26.78 | 28.82 | 28.82 | 4.86% | 79 |
| Jan 28, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -4.63% | 4 |
| Jan 26, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.02% | 1 |
| Jan 23, 2026 | 30.91 | 30.91 | 28.82 | 28.82 | 28.82 | -2.66% | 22 |
| Jan 22, 2026 | 30.36 | 30.96 | 29.60 | 29.60 | 29.60 | -3.13% | 454 |
| Jan 21, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -4.56% | 1,052 |
| Jan 20, 2026 | 31.39 | 32.02 | 30.09 | 32.02 | 32.02 | 4.98% | 142 |
| Jan 15, 2026 | 31.37 | 31.37 | 30.50 | 30.50 | 30.50 | 2.94% | 41 |
| Jan 14, 2026 | 29.67 | 29.67 | 29.63 | 29.63 | 29.63 | 4.26% | 5 |
| Jan 13, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.25% | 1 |
| Jan 12, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 5.79% | 7 |
| Jan 9, 2026 | 29.57 | 29.57 | 26.93 | 26.93 | 26.93 | 1.68% | 3 |
| Jan 8, 2026 | 27.83 | 27.83 | 26.48 | 26.48 | 26.48 | -2.76% | 3 |
| Jan 7, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.46% | 4 |
| Jan 6, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 2.88% | 1 |
| Jan 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 6.38% | 7 |
| Jan 2, 2026 | 25.07 | 25.07 | 23.58 | 25.00 | 25.00 | 0.58% | 6 |
| Dec 31, 2025 | 24.89 | 24.89 | 24.86 | 24.86 | 24.86 | -0.54% | 7 |
| Dec 30, 2025 | 25.50 | 25.50 | 24.99 | 24.99 | 24.99 | -2.15% | 4 |
| Dec 29, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 2.28% | 410 |
| Dec 26, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -2.71% | 1,000 |
| Dec 24, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -1.61% | 1 |
| Dec 23, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 5.22% | 1 |
| Dec 22, 2025 | 26.09 | 26.09 | 24.79 | 24.79 | 24.79 | 0.76% | 137 |
| Dec 19, 2025 | 24.62 | 26.18 | 24.61 | 24.61 | 24.61 | -7.19% | 4 |
| Dec 18, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 4.37% | 14 |
| Dec 17, 2025 | 26.38 | 26.39 | 25.40 | 25.40 | 25.40 | -4.76% | 115 |
| Dec 16, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -1.44% | 1 |
| Dec 15, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -11.20% | 1 |
| Dec 12, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 4.87% | 1 |
| Dec 11, 2025 | 29.03 | 29.06 | 29.03 | 29.06 | 29.06 | -2.15% | 12 |
| Dec 10, 2025 | 29.74 | 29.74 | 29.70 | 29.70 | 29.70 | -3.62% | 6 |
| Dec 8, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 4.42% | 19 |
| Dec 5, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.18% | 6 |
| Dec 4, 2025 | 28.49 | 29.46 | 28.42 | 29.46 | 29.46 | 5.72% | 31 |
| Dec 3, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -1.85% | 54 |
| Dec 2, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -2.99% | 17 |
| Dec 1, 2025 | 30.50 | 30.50 | 28.26 | 29.27 | 29.27 | 5.46% | 13 |
| Nov 28, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -1.94% | 15 |
| Nov 26, 2025 | 28.30 | 28.30 | 27.45 | 28.30 | 28.30 | -2.55% | 218 |
| Nov 24, 2025 | 29.05 | 29.05 | 27.88 | 29.04 | 29.04 | -2.51% | 19 |