Kobe Steel, Ltd. (TYO:5406)
Japan · Delayed Price · Currency is JPY 1,984.50
-7.00 (-0.35%)
Jul 24, 2026, 3:30 PM JST
Kobe Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,982.00 | 1,992.50 | 1,965.00 | 1,984.50 | 1,984.50 | -0.35% | 1,569,300 |
| Jul 23, 2026 | 1,980.00 | 1,998.00 | 1,977.00 | 1,991.50 | 1,991.50 | 0.35% | 1,632,700 |
| Jul 22, 2026 | 1,975.00 | 2,001.00 | 1,963.50 | 1,984.50 | 1,984.50 | 0.76% | 1,801,000 |
| Jul 21, 2026 | 1,949.00 | 1,974.50 | 1,945.00 | 1,969.50 | 1,969.50 | 1.84% | 2,071,700 |
| Jul 17, 2026 | 1,940.00 | 1,954.50 | 1,912.00 | 1,934.00 | 1,934.00 | -0.87% | 2,209,000 |
| Jul 16, 2026 | 1,925.00 | 1,958.00 | 1,921.00 | 1,951.00 | 1,951.00 | 0.75% | 1,717,700 |
| Jul 15, 2026 | 1,925.50 | 1,938.50 | 1,914.50 | 1,936.50 | 1,936.50 | 1.02% | 1,543,200 |
| Jul 14, 2026 | 1,890.50 | 1,929.50 | 1,876.00 | 1,917.00 | 1,917.00 | 3.76% | 3,107,300 |
| Jul 13, 2026 | 1,880.00 | 1,886.50 | 1,836.50 | 1,847.50 | 1,847.50 | -0.67% | 2,132,400 |
| Jul 10, 2026 | 1,880.00 | 1,883.50 | 1,860.00 | 1,860.00 | 1,860.00 | -1.14% | 1,814,200 |
| Jul 9, 2026 | 1,878.50 | 1,888.50 | 1,868.50 | 1,881.50 | 1,881.50 | -0.08% | 1,680,300 |
| Jul 8, 2026 | 1,900.00 | 1,904.00 | 1,880.50 | 1,883.00 | 1,883.00 | -1.39% | 1,773,000 |
| Jul 7, 2026 | 1,929.00 | 1,946.00 | 1,906.00 | 1,909.50 | 1,909.50 | -0.75% | 1,963,800 |
| Jul 6, 2026 | 1,915.00 | 1,947.00 | 1,906.00 | 1,924.00 | 1,924.00 | 0.97% | 2,172,100 |
| Jul 3, 2026 | 1,881.00 | 1,914.50 | 1,875.00 | 1,905.50 | 1,905.50 | 2.58% | 1,797,200 |
| Jul 2, 2026 | 1,851.00 | 1,882.50 | 1,789.00 | 1,857.50 | 1,857.50 | 0.46% | 3,717,200 |
| Jul 1, 2026 | 1,870.50 | 1,874.00 | 1,841.00 | 1,849.00 | 1,849.00 | -1.26% | 1,622,100 |
| Jun 30, 2026 | 1,870.00 | 1,883.00 | 1,855.50 | 1,872.50 | 1,872.50 | 0.27% | 1,857,400 |
| Jun 29, 2026 | 1,876.50 | 1,882.50 | 1,858.00 | 1,867.50 | 1,867.50 | -0.45% | 3,330,000 |
| Jun 26, 2026 | 1,876.00 | 1,882.50 | 1,865.50 | 1,876.00 | 1,876.00 | 0.05% | 1,587,200 |
| Jun 25, 2026 | 1,910.50 | 1,911.00 | 1,868.00 | 1,875.00 | 1,875.00 | -0.45% | 1,181,200 |
| Jun 24, 2026 | 1,887.50 | 1,910.50 | 1,873.50 | 1,883.50 | 1,883.50 | -0.42% | 1,369,000 |
| Jun 23, 2026 | 1,968.50 | 1,968.50 | 1,891.50 | 1,891.50 | 1,891.50 | -3.79% | 1,882,500 |
| Jun 22, 2026 | 1,951.00 | 1,970.50 | 1,942.50 | 1,966.00 | 1,966.00 | - | 1,377,000 |
| Jun 19, 2026 | 2,002.00 | 2,002.50 | 1,965.00 | 1,966.00 | 1,966.00 | -1.92% | 2,797,700 |
| Jun 18, 2026 | 1,961.00 | 2,004.50 | 1,950.50 | 2,004.50 | 2,004.50 | 1.34% | 1,646,200 |
| Jun 17, 2026 | 1,989.50 | 1,995.00 | 1,973.00 | 1,978.00 | 1,978.00 | -0.58% | 1,310,000 |
| Jun 16, 2026 | 2,000.00 | 2,003.00 | 1,981.50 | 1,989.50 | 1,989.50 | -0.38% | 1,124,000 |
| Jun 15, 2026 | 1,970.00 | 2,001.00 | 1,953.00 | 1,997.00 | 1,997.00 | 3.12% | 2,501,500 |
| Jun 12, 2026 | 1,930.00 | 1,966.50 | 1,918.50 | 1,936.50 | 1,936.50 | 1.92% | 2,761,200 |
| Jun 11, 2026 | 1,900.00 | 1,901.00 | 1,860.00 | 1,900.00 | 1,900.00 | -0.11% | 1,777,900 |
| Jun 10, 2026 | 1,922.00 | 1,923.00 | 1,888.00 | 1,902.00 | 1,902.00 | -0.13% | 1,619,400 |
| Jun 9, 2026 | 1,930.50 | 1,932.50 | 1,892.00 | 1,904.50 | 1,904.50 | -0.29% | 1,662,600 |
| Jun 8, 2026 | 1,909.50 | 1,932.00 | 1,884.00 | 1,910.00 | 1,910.00 | -1.32% | 2,268,500 |
| Jun 5, 2026 | 1,950.00 | 1,963.00 | 1,932.50 | 1,935.50 | 1,935.50 | -0.26% | 1,724,300 |
| Jun 4, 2026 | 1,951.50 | 1,971.50 | 1,933.00 | 1,940.50 | 1,940.50 | -1.82% | 1,785,000 |
| Jun 3, 2026 | 1,960.50 | 1,987.00 | 1,953.00 | 1,976.50 | 1,976.50 | 1.36% | 1,379,700 |
| Jun 2, 2026 | 1,941.50 | 1,959.50 | 1,929.00 | 1,950.00 | 1,950.00 | -0.51% | 1,761,500 |
| Jun 1, 2026 | 1,991.50 | 1,993.00 | 1,935.00 | 1,960.00 | 1,960.00 | -1.01% | 1,888,900 |
| May 29, 2026 | 1,960.00 | 2,002.50 | 1,952.50 | 1,980.00 | 1,980.00 | 1.62% | 2,512,100 |
| May 28, 2026 | 1,985.00 | 1,987.50 | 1,933.00 | 1,948.50 | 1,948.50 | -0.86% | 1,853,000 |
| May 27, 2026 | 1,986.00 | 2,018.50 | 1,965.50 | 1,965.50 | 1,965.50 | -0.03% | 2,515,400 |
| May 26, 2026 | 1,964.00 | 1,988.50 | 1,954.00 | 1,966.00 | 1,966.00 | 0.28% | 1,785,100 |
| May 25, 2026 | 1,969.00 | 1,969.00 | 1,934.00 | 1,960.50 | 1,960.50 | 0.72% | 1,639,900 |
| May 22, 2026 | 1,948.00 | 1,966.50 | 1,930.00 | 1,946.50 | 1,946.50 | 0.85% | 1,886,300 |
| May 21, 2026 | 1,907.00 | 1,936.00 | 1,900.50 | 1,930.00 | 1,930.00 | 2.58% | 1,894,000 |
| May 20, 2026 | 1,917.50 | 1,917.50 | 1,857.00 | 1,881.50 | 1,881.50 | -2.03% | 2,091,100 |
| May 19, 2026 | 1,904.00 | 1,929.00 | 1,885.00 | 1,920.50 | 1,920.50 | 2.07% | 2,464,500 |
| May 18, 2026 | 1,951.00 | 1,955.50 | 1,873.50 | 1,881.50 | 1,881.50 | -4.13% | 2,079,800 |
| May 15, 2026 | 1,960.00 | 1,979.00 | 1,939.50 | 1,962.50 | 1,962.50 | -0.86% | 1,834,800 |