Kobe Steel, Ltd. (TYO:5406)
Japan · Delayed Price · Currency is JPY 1,682.50
+19.50 (1.17%)
Aug 6, 2025, 2:45 PM JST
Kobe Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 1,600.00 | 1,669.50 | 1,594.50 | 1,642.00 | 1,642.00 | 3.56% | 5,020,600 |
| Jul 2, 2025 | 1,566.50 | 1,586.50 | 1,560.00 | 1,585.50 | 1,585.50 | 0.99% | 1,742,100 |
| Jul 1, 2025 | 1,567.00 | 1,575.50 | 1,561.50 | 1,570.00 | 1,570.00 | -0.25% | 1,473,100 |
| Jun 30, 2025 | 1,584.50 | 1,589.00 | 1,570.50 | 1,574.00 | 1,574.00 | -0.13% | 1,702,500 |
| Jun 27, 2025 | 1,564.50 | 1,576.00 | 1,559.00 | 1,576.00 | 1,576.00 | 1.38% | 2,483,400 |
| Jun 26, 2025 | 1,540.00 | 1,554.50 | 1,537.00 | 1,554.50 | 1,554.50 | 1.14% | 1,707,600 |
| Jun 25, 2025 | 1,531.00 | 1,537.50 | 1,525.00 | 1,537.00 | 1,537.00 | 0.20% | 1,668,700 |
| Jun 24, 2025 | 1,537.50 | 1,546.00 | 1,531.00 | 1,534.00 | 1,534.00 | 0.39% | 1,866,700 |
| Jun 23, 2025 | 1,521.00 | 1,537.50 | 1,503.50 | 1,528.00 | 1,528.00 | 0.10% | 2,677,800 |
| Jun 20, 2025 | 1,554.50 | 1,554.50 | 1,525.00 | 1,526.50 | 1,526.50 | -1.83% | 3,710,900 |
| Jun 19, 2025 | 1,599.00 | 1,600.00 | 1,555.00 | 1,555.00 | 1,555.00 | -2.57% | 3,110,000 |
| Jun 18, 2025 | 1,590.00 | 1,599.00 | 1,580.00 | 1,596.00 | 1,596.00 | 0.19% | 1,839,000 |
| Jun 17, 2025 | 1,600.00 | 1,602.50 | 1,590.50 | 1,593.00 | 1,593.00 | -0.50% | 1,491,900 |
| Jun 16, 2025 | 1,608.00 | 1,624.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.63% | 1,404,300 |
| Jun 13, 2025 | 1,611.00 | 1,614.00 | 1,591.00 | 1,591.00 | 1,591.00 | -1.73% | 2,099,100 |
| Jun 12, 2025 | 1,628.50 | 1,635.00 | 1,611.50 | 1,619.00 | 1,619.00 | -1.19% | 1,456,400 |
| Jun 11, 2025 | 1,614.00 | 1,638.50 | 1,611.50 | 1,638.50 | 1,638.50 | 1.42% | 1,302,700 |
| Jun 10, 2025 | 1,617.00 | 1,622.50 | 1,611.00 | 1,615.50 | 1,615.50 | 0.03% | 1,200,900 |
| Jun 9, 2025 | 1,625.00 | 1,630.00 | 1,611.50 | 1,615.00 | 1,615.00 | -0.34% | 1,337,200 |
| Jun 6, 2025 | 1,612.00 | 1,624.50 | 1,608.50 | 1,620.50 | 1,620.50 | 0.34% | 1,585,400 |
| Jun 5, 2025 | 1,632.50 | 1,635.50 | 1,615.00 | 1,615.00 | 1,615.00 | -1.34% | 1,428,600 |
| Jun 4, 2025 | 1,657.00 | 1,657.00 | 1,635.00 | 1,637.00 | 1,637.00 | - | 1,944,300 |
| Jun 3, 2025 | 1,636.50 | 1,641.00 | 1,627.50 | 1,637.00 | 1,637.00 | -0.09% | 1,337,700 |
| Jun 2, 2025 | 1,653.50 | 1,663.50 | 1,638.00 | 1,638.50 | 1,638.50 | -1.50% | 1,856,900 |
| May 30, 2025 | 1,645.50 | 1,663.50 | 1,640.50 | 1,663.50 | 1,663.50 | 0.42% | 2,259,200 |
| May 29, 2025 | 1,640.00 | 1,664.50 | 1,637.00 | 1,656.50 | 1,656.50 | 0.58% | 2,078,000 |
| May 28, 2025 | 1,659.50 | 1,660.50 | 1,646.50 | 1,647.00 | 1,647.00 | -0.36% | 1,557,700 |
| May 27, 2025 | 1,666.00 | 1,668.50 | 1,647.00 | 1,653.00 | 1,653.00 | -0.66% | 1,290,000 |