Skip to main content
logo
Kobe Steel, Ltd. (TYO:5406)
Japan flag Japan · Delayed Price · Currency is JPY
1,936.50
-20.50 (-1.05%)
Mar 26, 2026, 3:30 PM JST

Kobe Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20261,970.001,978.001,911.001,936.501,936.50-1.05%3,010,200
Mar 25, 20261,999.002,008.501,951.001,957.001,957.00-1.11%4,155,200
Mar 24, 20261,994.001,995.501,959.501,979.001,979.001.93%1,706,500
Mar 23, 20261,985.001,989.001,935.501,941.501,941.50-3.22%3,054,100
Mar 19, 20262,012.002,028.501,993.502,006.002,006.00-2.03%5,031,500
Mar 18, 20262,030.002,052.002,018.002,047.502,047.501.92%1,718,100
Mar 17, 20262,010.002,039.002,006.002,009.002,009.000.70%1,653,500
Mar 16, 20262,004.002,017.501,978.001,995.001,995.00-1.68%1,938,700
Mar 13, 20262,039.002,067.002,024.502,029.002,029.00-1.84%1,961,400
Mar 12, 20262,070.002,077.002,043.002,067.002,067.00-1.55%1,663,200
Mar 11, 20262,087.502,113.502,079.502,099.502,099.501.97%1,824,700
Mar 10, 20262,056.502,068.502,038.002,059.002,059.002.62%2,368,000
Mar 9, 20261,994.002,015.001,968.502,006.502,006.50-4.18%3,537,600
Mar 6, 20262,050.002,094.002,050.002,094.002,094.00-0.21%2,227,500
Mar 5, 20262,130.002,132.002,081.502,098.502,098.502.14%2,311,700
Mar 4, 20262,085.002,119.002,030.502,054.502,054.50-5.74%4,330,600
Mar 3, 20262,242.002,268.002,168.002,179.502,179.50-3.69%2,771,300
Mar 2, 20262,211.002,263.002,199.502,263.002,263.00-0.53%2,753,100
Feb 27, 20262,202.002,275.002,190.502,275.002,275.003.27%3,109,500
Feb 26, 20262,225.002,237.502,203.002,203.002,203.000.32%2,917,900
Feb 25, 20262,222.002,226.002,176.002,196.002,196.00-1.33%3,626,100
Feb 24, 20262,250.002,256.002,184.002,225.502,225.50-2.69%3,851,000
Feb 20, 20262,267.002,297.002,244.002,287.002,287.000.18%2,473,700
Feb 19, 20262,267.002,283.002,254.502,283.002,283.000.68%2,047,900
Feb 18, 20262,231.002,279.002,222.002,267.502,267.501.11%1,747,600
Feb 17, 20262,264.502,286.002,236.502,242.502,242.50-0.99%1,929,400
Feb 16, 20262,260.002,277.002,250.002,265.002,265.001.27%2,086,900
Feb 13, 20262,285.002,288.002,226.502,236.502,236.50-3.41%3,785,500
Feb 12, 20262,312.502,316.002,284.002,315.502,315.501.22%3,227,900
Feb 10, 20262,290.002,302.502,264.002,287.502,287.500.39%3,776,600
Feb 9, 20262,365.002,365.002,250.502,278.502,278.50-1.85%4,468,700
Feb 6, 20262,285.002,379.502,278.002,321.502,321.500.80%5,900,300
Feb 5, 20262,360.002,372.502,288.502,303.002,303.00-1.26%3,258,600
Feb 4, 20262,299.002,351.002,282.002,332.502,332.502.33%2,969,100
Feb 3, 20262,248.002,279.502,238.002,279.502,279.504.28%2,219,600
Feb 2, 20262,253.002,260.502,176.502,186.002,186.00-1.82%2,613,300
Jan 30, 20262,235.502,247.502,197.002,226.502,226.50-0.11%2,201,700
Jan 29, 20262,201.002,234.002,167.002,229.002,229.000.43%2,467,200
Jan 28, 20262,245.002,251.002,219.502,219.502,219.50-1.88%2,719,600
Jan 27, 20262,255.002,279.002,243.502,262.002,262.00-0.70%2,187,000
Jan 26, 20262,290.002,303.002,278.002,278.002,278.00-1.73%2,065,300
Jan 23, 20262,360.002,366.502,298.002,318.002,318.00-1.34%3,638,300
Jan 22, 20262,286.502,358.002,282.502,349.502,349.503.53%4,268,800
Jan 21, 20262,235.002,270.002,222.002,269.502,269.50-0.09%2,312,100
Jan 20, 20262,271.002,284.002,252.002,271.502,271.50-0.20%1,934,500
Jan 19, 20262,293.002,304.002,239.502,276.002,276.00-0.78%3,755,100
Jan 16, 20262,290.502,306.502,268.502,294.002,294.000.24%2,995,100
Jan 15, 20262,260.002,290.002,244.002,288.502,288.501.55%3,281,500
Jan 14, 20262,218.002,257.002,208.002,253.502,253.502.01%3,669,400
Jan 13, 20262,200.002,216.002,168.502,209.002,209.002.10%3,961,800