Kobe Steel, Ltd. (TYO:5406)
Japan · Delayed Price · Currency is JPY 1,993.00
-4.00 (-0.20%)
Jun 16, 2026, 11:30 AM JST
Kobe Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |