Kobe Steel, Ltd. (TYO:5406)
Japan · Delayed Price · Currency is JPY 2,086.50
+30.00 (1.46%)
Sep 25, 2026, 1:54 PM JST
Kobe Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,073.50 | 2,087.00 | 2,070.00 | 2,081.50 | - | 1.22% | 795,300 |
| Sep 24, 2026 | 2,083.50 | 2,083.50 | 2,048.50 | 2,056.50 | 2,056.50 | -0.60% | 2,097,800 |
| Sep 18, 2026 | 2,092.50 | 2,094.00 | 2,061.50 | 2,069.00 | 2,069.00 | -0.77% | 2,034,200 |
| Sep 17, 2026 | 2,059.00 | 2,086.50 | 2,056.50 | 2,085.00 | 2,085.00 | 1.88% | 1,688,200 |
| Sep 16, 2026 | 2,039.00 | 2,054.00 | 2,033.00 | 2,046.50 | 2,046.50 | 1.31% | 1,395,800 |
| Sep 15, 2026 | 2,036.00 | 2,037.50 | 2,019.00 | 2,020.00 | 2,020.00 | -0.93% | 1,121,700 |
| Sep 14, 2026 | 2,030.00 | 2,041.00 | 2,018.00 | 2,039.00 | 2,039.00 | 0.89% | 1,230,500 |
| Sep 11, 2026 | 1,986.00 | 2,029.00 | 1,977.00 | 2,021.00 | 2,021.00 | -0.42% | 1,655,900 |
| Sep 10, 2026 | 2,032.00 | 2,041.00 | 2,025.00 | 2,029.50 | 2,029.50 | -0.27% | 1,018,900 |
| Sep 9, 2026 | 2,001.00 | 2,039.00 | 1,996.50 | 2,035.00 | 2,035.00 | 1.70% | 1,660,300 |
| Sep 8, 2026 | 2,048.00 | 2,050.00 | 2,001.00 | 2,001.00 | 2,001.00 | -3.08% | 1,469,800 |
| Sep 7, 2026 | 2,040.00 | 2,074.00 | 2,035.50 | 2,064.50 | 2,064.50 | 1.72% | 1,454,800 |
| Sep 4, 2026 | 2,035.50 | 2,046.50 | 2,024.50 | 2,029.50 | 2,029.50 | -1.00% | 1,983,000 |
| Sep 3, 2026 | 2,034.00 | 2,064.50 | 2,025.50 | 2,050.00 | 2,050.00 | 0.91% | 2,663,200 |
| Sep 2, 2026 | 2,041.00 | 2,053.00 | 2,014.50 | 2,031.50 | 2,031.50 | -1.57% | 2,189,800 |
| Sep 1, 2026 | 2,030.00 | 2,075.50 | 2,019.50 | 2,064.00 | 2,064.00 | 2.18% | 2,481,700 |
| Aug 31, 2026 | 2,020.50 | 2,034.50 | 2,001.00 | 2,020.00 | 2,020.00 | -0.37% | 1,445,400 |
| Aug 28, 2026 | 2,021.50 | 2,035.00 | 2,016.50 | 2,027.50 | 2,027.50 | 0.27% | 1,537,000 |
| Aug 27, 2026 | 2,032.00 | 2,047.00 | 2,017.50 | 2,022.00 | 2,022.00 | -0.52% | 1,205,600 |
| Aug 26, 2026 | 2,030.00 | 2,052.50 | 2,026.00 | 2,032.50 | 2,032.50 | 0.37% | 1,084,500 |
| Aug 25, 2026 | 2,040.00 | 2,045.00 | 2,022.50 | 2,025.00 | 2,025.00 | 0.05% | 1,701,300 |
| Aug 24, 2026 | 2,045.00 | 2,047.50 | 2,021.50 | 2,024.00 | 2,024.00 | -0.02% | 1,023,100 |
| Aug 21, 2026 | 2,007.50 | 2,025.50 | 1,997.50 | 2,024.50 | 2,024.50 | 0.75% | 1,076,700 |
| Aug 20, 2026 | 2,011.00 | 2,014.00 | 1,983.50 | 2,009.50 | 2,009.50 | 1.03% | 1,945,300 |
| Aug 19, 2026 | 2,030.00 | 2,042.50 | 1,975.50 | 1,989.00 | 1,989.00 | -2.98% | 2,646,800 |
| Aug 18, 2026 | 2,014.00 | 2,054.50 | 2,003.50 | 2,050.00 | 2,050.00 | 2.40% | 1,928,700 |
| Aug 17, 2026 | 1,986.00 | 2,019.50 | 1,983.50 | 2,002.00 | 2,002.00 | 0.81% | 1,333,700 |
| Aug 14, 2026 | 1,979.00 | 1,992.50 | 1,973.50 | 1,986.00 | 1,986.00 | 0.30% | 1,382,000 |
| Aug 13, 2026 | 2,001.00 | 2,006.50 | 1,974.00 | 1,980.00 | 1,980.00 | -1.05% | 1,744,900 |
| Aug 12, 2026 | 2,029.00 | 2,029.00 | 2,000.00 | 2,001.00 | 2,001.00 | -0.40% | 1,684,400 |
| Aug 10, 2026 | 2,040.50 | 2,041.50 | 2,009.00 | 2,009.00 | 2,009.00 | -1.52% | 1,602,400 |
| Aug 7, 2026 | 2,020.50 | 2,069.50 | 2,018.00 | 2,040.00 | 2,040.00 | 1.17% | 2,207,100 |
| Aug 6, 2026 | 1,952.00 | 2,022.00 | 1,942.00 | 2,016.50 | 2,016.50 | 2.26% | 2,994,700 |
| Aug 5, 2026 | 2,080.00 | 2,093.50 | 1,919.50 | 1,972.00 | 1,972.00 | -3.83% | 7,671,300 |
| Aug 4, 2026 | 2,066.00 | 2,081.00 | 2,045.00 | 2,050.50 | 2,050.50 | -1.09% | 1,710,700 |
| Aug 3, 2026 | 2,059.00 | 2,073.50 | 2,001.50 | 2,073.00 | 2,073.00 | -0.19% | 2,175,300 |
| Jul 31, 2026 | 2,061.00 | 2,098.50 | 2,061.00 | 2,077.00 | 2,077.00 | 0.31% | 2,486,300 |
| Jul 30, 2026 | 2,060.00 | 2,079.50 | 2,043.00 | 2,070.50 | 2,070.50 | -0.07% | 2,329,900 |
| Jul 29, 2026 | 2,035.00 | 2,072.00 | 2,026.50 | 2,072.00 | 2,072.00 | 3.19% | 3,488,400 |
| Jul 28, 2026 | 2,024.50 | 2,036.00 | 1,984.00 | 2,008.00 | 2,008.00 | -1.79% | 2,491,500 |
| Jul 27, 2026 | 2,013.50 | 2,044.50 | 1,997.50 | 2,044.50 | 2,044.50 | 3.02% | 2,335,700 |
| 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 |