Kobe Steel, Ltd. (TYO:5406)
Japan · Delayed Price · Currency is JPY 1,966.00
+5.50 (0.28%)
May 26, 2026, 3:30 PM JST
Kobe Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,969.00 | 1,969.00 | 1,936.00 | 1,940.50 | - | -0.31% | 2,022,000 |
| 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 |
| May 14, 2026 | 1,967.00 | 1,985.50 | 1,961.50 | 1,979.50 | 1,979.50 | 0.97% | 2,061,400 |
| May 13, 2026 | 1,996.50 | 1,996.50 | 1,960.50 | 1,960.50 | 1,960.50 | -0.98% | 2,340,700 |
| May 12, 2026 | 2,002.50 | 2,024.00 | 1,955.00 | 1,980.00 | 1,980.00 | -1.59% | 3,805,000 |
| May 11, 2026 | 1,935.00 | 2,052.00 | 1,912.00 | 2,012.00 | 2,012.00 | 3.87% | 9,319,400 |
| May 8, 2026 | 1,967.00 | 1,967.00 | 1,914.00 | 1,937.00 | 1,937.00 | -2.20% | 3,010,900 |
| May 7, 2026 | 1,975.00 | 2,008.00 | 1,974.00 | 1,980.50 | 1,980.50 | 2.04% | 4,574,800 |
| May 1, 2026 | 1,910.00 | 1,950.00 | 1,895.00 | 1,941.00 | 1,941.00 | 0.75% | 2,241,100 |
| Apr 30, 2026 | 1,878.00 | 1,934.00 | 1,877.00 | 1,926.50 | 1,926.50 | 1.64% | 3,457,100 |
| Apr 28, 2026 | 1,876.00 | 1,898.50 | 1,870.00 | 1,895.50 | 1,895.50 | 1.88% | 1,905,900 |
| Apr 27, 2026 | 1,850.00 | 1,874.50 | 1,840.00 | 1,860.50 | 1,860.50 | 0.38% | 1,833,800 |
| Apr 24, 2026 | 1,848.00 | 1,858.00 | 1,843.00 | 1,853.50 | 1,853.50 | 0.43% | 1,590,600 |
| Apr 23, 2026 | 1,866.00 | 1,870.00 | 1,839.00 | 1,845.50 | 1,845.50 | -1.60% | 2,007,300 |
| Apr 22, 2026 | 1,900.00 | 1,901.50 | 1,870.50 | 1,875.50 | 1,875.50 | -1.57% | 1,732,700 |
| Apr 21, 2026 | 1,937.00 | 1,939.00 | 1,904.00 | 1,905.50 | 1,905.50 | -1.45% | 1,367,300 |
| Apr 20, 2026 | 1,944.00 | 1,946.50 | 1,927.50 | 1,933.50 | 1,933.50 | 0.10% | 1,582,300 |
| Apr 17, 2026 | 1,938.00 | 1,943.00 | 1,919.00 | 1,931.50 | 1,931.50 | -0.82% | 1,626,400 |
| Apr 16, 2026 | 1,945.00 | 1,954.50 | 1,941.00 | 1,947.50 | 1,947.50 | 0.15% | 1,222,600 |
| Apr 15, 2026 | 1,939.00 | 1,955.00 | 1,933.50 | 1,944.50 | 1,944.50 | -0.28% | 1,654,400 |
| Apr 14, 2026 | 1,969.00 | 1,969.00 | 1,944.00 | 1,950.00 | 1,950.00 | 0.15% | 1,364,900 |
| Apr 13, 2026 | 1,943.00 | 1,953.00 | 1,931.00 | 1,947.00 | 1,947.00 | -0.33% | 1,455,100 |
| Apr 10, 2026 | 1,963.00 | 1,981.00 | 1,950.50 | 1,953.50 | 1,953.50 | -0.20% | 1,344,600 |
| Apr 9, 2026 | 1,981.00 | 1,981.00 | 1,947.00 | 1,957.50 | 1,957.50 | -1.14% | 2,103,500 |
| Apr 8, 2026 | 1,977.50 | 1,992.00 | 1,955.00 | 1,980.00 | 1,980.00 | 2.94% | 2,863,500 |
| Apr 7, 2026 | 1,938.00 | 1,948.50 | 1,923.50 | 1,923.50 | 1,923.50 | -0.26% | 1,463,100 |
| Apr 6, 2026 | 1,944.00 | 1,954.50 | 1,928.50 | 1,928.50 | 1,928.50 | -0.77% | 872,000 |
| Apr 3, 2026 | 1,945.00 | 1,961.00 | 1,940.50 | 1,943.50 | 1,943.50 | 0.47% | 1,123,700 |
| Apr 2, 2026 | 1,959.50 | 1,981.00 | 1,924.00 | 1,934.50 | 1,934.50 | -1.28% | 2,162,900 |
| Apr 1, 2026 | 1,940.00 | 1,959.50 | 1,915.00 | 1,959.50 | 1,959.50 | 3.68% | 2,232,200 |
| Mar 31, 2026 | 1,881.50 | 1,915.50 | 1,869.50 | 1,890.00 | 1,890.00 | 0.43% | 2,137,200 |
| Mar 30, 2026 | 1,887.50 | 1,887.50 | 1,859.00 | 1,882.00 | 1,882.00 | -2.23% | 2,682,200 |
| Mar 27, 2026 | 1,939.50 | 1,972.00 | 1,936.00 | 1,965.00 | 1,925.00 | 1.47% | 2,974,300 |
| Mar 26, 2026 | 1,970.00 | 1,978.00 | 1,911.00 | 1,936.50 | 1,897.08 | -1.05% | 3,010,200 |
| Mar 25, 2026 | 1,999.00 | 2,008.50 | 1,951.00 | 1,957.00 | 1,917.16 | -1.11% | 4,155,200 |
| Mar 24, 2026 | 1,994.00 | 1,995.50 | 1,959.50 | 1,979.00 | 1,938.72 | 1.93% | 1,706,500 |
| Mar 23, 2026 | 1,985.00 | 1,989.00 | 1,935.50 | 1,941.50 | 1,901.98 | -3.22% | 3,054,100 |
| Mar 19, 2026 | 2,012.00 | 2,028.50 | 1,993.50 | 2,006.00 | 1,965.17 | -2.03% | 5,031,500 |
| Mar 18, 2026 | 2,030.00 | 2,052.00 | 2,018.00 | 2,047.50 | 2,005.82 | 1.92% | 1,718,100 |
| Mar 17, 2026 | 2,010.00 | 2,039.00 | 2,006.00 | 2,009.00 | 1,968.10 | 0.70% | 1,653,500 |
| Mar 16, 2026 | 2,004.00 | 2,017.50 | 1,978.00 | 1,995.00 | 1,954.39 | -1.68% | 1,938,700 |
| Mar 13, 2026 | 2,039.00 | 2,067.00 | 2,024.50 | 2,029.00 | 1,987.70 | -1.84% | 1,961,400 |
| Mar 12, 2026 | 2,070.00 | 2,077.00 | 2,043.00 | 2,067.00 | 2,024.92 | -1.55% | 1,663,200 |
| Mar 11, 2026 | 2,087.50 | 2,113.50 | 2,079.50 | 2,099.50 | 2,056.76 | 1.97% | 1,824,700 |
| Mar 10, 2026 | 2,056.50 | 2,068.50 | 2,038.00 | 2,059.00 | 2,017.09 | 2.62% | 2,368,000 |