Kobe Steel, Ltd. (TYO:5406)
Japan · Delayed Price · Currency is JPY 1,826.00
-39.50 (-2.12%)
Sep 17, 2025, 3:30 PM JST
Kobe Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,860.00 | 1,873.50 | 1,853.00 | 1,865.50 | 1,865.50 | 0.30% | 1,394,200 |
| Sep 12, 2025 | 1,852.00 | 1,865.50 | 1,846.50 | 1,860.00 | 1,860.00 | 0.51% | 1,825,600 |
| Sep 11, 2025 | 1,859.00 | 1,861.00 | 1,840.50 | 1,850.50 | 1,850.50 | -0.27% | 1,864,300 |
| Sep 10, 2025 | 1,871.00 | 1,873.50 | 1,850.00 | 1,855.50 | 1,855.50 | -0.93% | 1,671,400 |
| Sep 9, 2025 | 1,913.50 | 1,914.00 | 1,868.50 | 1,873.00 | 1,873.00 | -2.07% | 2,665,200 |
| Sep 8, 2025 | 1,896.50 | 1,912.50 | 1,888.50 | 1,912.50 | 1,912.50 | 1.46% | 2,997,800 |
| Sep 5, 2025 | 1,880.00 | 1,896.50 | 1,870.50 | 1,885.00 | 1,885.00 | 0.94% | 2,181,600 |
| Sep 4, 2025 | 1,843.00 | 1,874.50 | 1,841.00 | 1,867.50 | 1,867.50 | 1.61% | 2,264,800 |
| Sep 3, 2025 | 1,854.50 | 1,864.00 | 1,833.00 | 1,838.00 | 1,838.00 | -0.54% | 2,483,100 |
| Sep 2, 2025 | 1,832.00 | 1,854.50 | 1,831.50 | 1,848.00 | 1,848.00 | 0.98% | 1,766,300 |
| Sep 1, 2025 | 1,820.00 | 1,830.00 | 1,808.50 | 1,830.00 | 1,830.00 | 0.83% | 1,535,200 |
| Aug 29, 2025 | 1,818.00 | 1,820.00 | 1,811.50 | 1,815.00 | 1,815.00 | -0.27% | 1,002,900 |
| Aug 28, 2025 | 1,806.00 | 1,820.00 | 1,800.50 | 1,820.00 | 1,820.00 | 0.50% | 1,495,200 |
| Aug 27, 2025 | 1,808.00 | 1,819.50 | 1,805.00 | 1,811.00 | 1,811.00 | 0.25% | 1,214,000 |
| Aug 26, 2025 | 1,832.00 | 1,832.00 | 1,797.00 | 1,806.50 | 1,806.50 | -1.01% | 1,599,100 |
| Aug 25, 2025 | 1,813.00 | 1,832.00 | 1,811.50 | 1,825.00 | 1,825.00 | 1.56% | 2,013,400 |
| Aug 22, 2025 | 1,810.00 | 1,817.50 | 1,797.00 | 1,797.00 | 1,797.00 | -0.64% | 1,643,500 |
| Aug 21, 2025 | 1,790.50 | 1,809.50 | 1,782.50 | 1,808.50 | 1,808.50 | 1.03% | 1,407,600 |
| Aug 20, 2025 | 1,797.00 | 1,808.00 | 1,787.50 | 1,790.00 | 1,790.00 | 0.08% | 1,794,300 |
| Aug 19, 2025 | 1,781.00 | 1,797.00 | 1,772.50 | 1,788.50 | 1,788.50 | 0.39% | 1,577,600 |
| Aug 18, 2025 | 1,775.00 | 1,793.50 | 1,772.00 | 1,781.50 | 1,781.50 | 0.08% | 1,852,900 |
| Aug 15, 2025 | 1,755.00 | 1,780.00 | 1,750.50 | 1,780.00 | 1,780.00 | 1.40% | 1,515,200 |
| Aug 14, 2025 | 1,770.00 | 1,773.00 | 1,751.00 | 1,755.50 | 1,755.50 | -0.59% | 1,611,900 |
| Aug 13, 2025 | 1,770.00 | 1,780.00 | 1,761.00 | 1,766.00 | 1,766.00 | 0.28% | 1,750,500 |
| Aug 12, 2025 | 1,760.00 | 1,772.00 | 1,750.00 | 1,761.00 | 1,761.00 | 0.83% | 3,241,300 |
| Aug 8, 2025 | 1,706.00 | 1,755.00 | 1,705.00 | 1,746.50 | 1,746.50 | 2.40% | 4,772,600 |
| Aug 7, 2025 | 1,687.00 | 1,712.50 | 1,654.00 | 1,705.50 | 1,705.50 | 1.22% | 4,560,800 |
| Aug 6, 2025 | 1,667.00 | 1,685.50 | 1,665.50 | 1,685.00 | 1,685.00 | 1.32% | 1,472,000 |
| Aug 5, 2025 | 1,652.00 | 1,676.00 | 1,649.50 | 1,663.00 | 1,663.00 | 0.67% | 1,626,200 |
| Aug 4, 2025 | 1,645.00 | 1,654.50 | 1,631.50 | 1,652.00 | 1,652.00 | -1.49% | 2,449,600 |
| Aug 1, 2025 | 1,663.50 | 1,683.00 | 1,661.00 | 1,677.00 | 1,677.00 | 0.81% | 1,803,800 |
| Jul 31, 2025 | 1,660.00 | 1,671.50 | 1,657.00 | 1,663.50 | 1,663.50 | 0.09% | 1,825,400 |
| Jul 30, 2025 | 1,653.50 | 1,663.50 | 1,650.50 | 1,662.00 | 1,662.00 | 0.45% | 911,400 |
| Jul 29, 2025 | 1,660.00 | 1,661.50 | 1,646.00 | 1,654.50 | 1,654.50 | -0.69% | 1,407,700 |
| Jul 28, 2025 | 1,660.00 | 1,671.50 | 1,655.00 | 1,666.00 | 1,666.00 | -0.06% | 1,450,400 |
| Jul 25, 2025 | 1,681.00 | 1,684.00 | 1,665.00 | 1,667.00 | 1,667.00 | -1.88% | 2,086,100 |
| Jul 24, 2025 | 1,676.00 | 1,701.00 | 1,669.00 | 1,699.00 | 1,699.00 | 1.37% | 3,094,100 |
| Jul 23, 2025 | 1,644.00 | 1,688.00 | 1,637.00 | 1,676.00 | 1,676.00 | 3.52% | 5,437,900 |
| Jul 22, 2025 | 1,599.00 | 1,620.00 | 1,595.00 | 1,619.00 | 1,619.00 | 1.82% | 2,695,500 |
| Jul 18, 2025 | 1,604.00 | 1,604.50 | 1,588.50 | 1,590.00 | 1,590.00 | -0.84% | 1,816,200 |
| Jul 17, 2025 | 1,602.00 | 1,606.50 | 1,593.50 | 1,603.50 | 1,603.50 | -0.90% | 1,673,900 |
| Jul 16, 2025 | 1,628.50 | 1,640.50 | 1,618.00 | 1,618.00 | 1,618.00 | -0.83% | 1,799,300 |
| Jul 15, 2025 | 1,629.50 | 1,639.50 | 1,623.50 | 1,631.50 | 1,631.50 | -0.37% | 1,589,300 |
| Jul 14, 2025 | 1,641.50 | 1,646.50 | 1,628.50 | 1,637.50 | 1,637.50 | -0.40% | 1,204,500 |
| Jul 11, 2025 | 1,630.00 | 1,654.00 | 1,629.00 | 1,644.00 | 1,644.00 | 1.86% | 2,772,700 |
| Jul 10, 2025 | 1,627.00 | 1,638.00 | 1,612.00 | 1,614.00 | 1,614.00 | -0.40% | 2,342,300 |
| Jul 9, 2025 | 1,610.00 | 1,642.00 | 1,610.00 | 1,620.50 | 1,620.50 | 0.68% | 2,273,000 |
| Jul 8, 2025 | 1,581.00 | 1,612.50 | 1,580.00 | 1,609.50 | 1,609.50 | 1.67% | 2,791,700 |
| Jul 7, 2025 | 1,612.00 | 1,615.00 | 1,583.00 | 1,583.00 | 1,583.00 | -2.19% | 2,089,200 |
| Jul 4, 2025 | 1,642.00 | 1,646.00 | 1,611.50 | 1,618.50 | 1,618.50 | -1.43% | 2,874,800 |