The Japan Steel Works, Ltd. (JPSWY)
OTCMKTS
· Delayed Price · Currency is USD
24.16
-0.30 (-1.24%)
At close: May 30, 2025
The Japan Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 28, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -4.00% | 40 |
| Mar 27, 2025 | 21.32 | 21.32 | 19.61 | 19.61 | 19.61 | -8.62% | 51 |
| Mar 26, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 5.87% | 5 |
| Mar 25, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -7.93% | 7 |
| Mar 24, 2025 | 22.63 | 22.63 | 22.02 | 22.02 | 22.02 | -3.31% | 101 |
| Mar 21, 2025 | 22.19 | 22.77 | 22.19 | 22.77 | 22.77 | 2.90% | 4 |
| Mar 20, 2025 | 24.41 | 24.41 | 22.13 | 22.13 | 22.13 | 2.78% | 3 |
| Mar 19, 2025 | 21.54 | 23.01 | 21.53 | 21.53 | 21.53 | 6.32% | 235 |
| Mar 17, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.25% | 14 |
| Mar 13, 2025 | 21.94 | 21.94 | 20.30 | 20.30 | 20.30 | 6.84% | 41 |
| Mar 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.34% | 503 |
| Mar 11, 2025 | 18.65 | 18.65 | 18.21 | 18.21 | 18.21 | -3.78% | 8 |
| Mar 10, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -10.37% | 1 |
| Mar 6, 2025 | 19.95 | 21.12 | 19.45 | 21.12 | 21.12 | 11.25% | 5 |
| Mar 5, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 10.78% | 40 |
| Mar 4, 2025 | 17.60 | 17.60 | 17.13 | 17.13 | 17.13 | -11.32% | 12 |