Skip to main content
logo
Kobe Steel, Ltd. (TYO:5406)
Japan flag Japan · Delayed Price · Currency is JPY
1,980.00
-44.50 (-2.20%)
Nov 4, 2026, 3:30 PM JST

Kobe Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,000.502,014.501,957.501,980.001,980.00-2.20%2,747,700
Nov 2, 20262,002.002,027.501,996.502,024.502,024.501.23%1,656,500
Oct 30, 20262,005.502,028.501,995.002,000.002,000.00-0.30%1,591,400
Oct 29, 20262,004.002,015.501,995.002,006.002,006.00-0.07%3,014,600
Oct 28, 20262,063.002,063.502,006.502,007.502,007.50-1.54%1,478,400
Oct 27, 20262,030.002,039.002,023.002,039.002,039.000.47%1,711,500
Oct 26, 20262,033.502,047.002,021.002,029.502,029.500.57%1,350,600
Oct 23, 20262,009.502,022.001,997.502,018.002,018.00-0.25%2,286,300
Oct 22, 20262,011.502,028.002,010.002,023.002,023.000.40%1,512,100
Oct 21, 20262,015.502,018.001,990.002,015.002,015.000.70%1,580,000
Oct 20, 20262,012.502,033.001,997.002,001.002,001.00-0.47%1,201,000
Oct 19, 20262,020.002,020.001,989.502,010.502,010.50-0.15%1,226,100
Oct 16, 20261,984.502,013.501,983.502,013.502,013.501.33%1,501,000
Oct 15, 20262,010.502,011.501,978.001,987.001,987.00-1.68%2,188,400
Oct 14, 20262,030.002,037.002,016.502,021.002,021.00-0.44%1,369,700
Oct 13, 20261,991.002,034.001,973.502,030.002,030.002.14%1,791,900
Oct 9, 20261,972.501,987.501,967.501,987.501,987.500.58%1,815,200
Oct 8, 20261,992.001,995.001,965.501,976.001,976.00-1.54%2,131,200
Oct 7, 20262,016.502,030.002,007.002,007.002,007.00-0.84%1,204,200
Oct 6, 20262,010.002,028.501,995.502,024.002,024.001.56%1,309,900
Oct 5, 20262,000.002,010.501,992.501,993.001,993.000.03%1,332,600
Oct 2, 20261,999.002,015.001,989.001,992.501,992.50-0.70%1,691,100
Oct 1, 20262,030.502,039.002,005.002,006.502,006.50-2.03%2,015,200
Sep 30, 20262,015.002,049.501,999.002,048.002,048.001.26%2,641,800
Sep 29, 20262,029.502,045.502,018.002,022.502,022.50-0.71%2,285,300
Sep 28, 20262,080.502,095.002,069.502,077.002,037.00-0.14%2,538,200
Sep 25, 20262,073.502,089.502,070.002,080.002,039.941.14%1,956,200
Sep 24, 20262,083.502,083.502,048.502,056.502,016.89-0.60%2,097,800
Sep 18, 20262,092.502,094.002,061.502,069.002,029.15-0.77%2,034,200
Sep 17, 20262,059.002,086.502,056.502,085.002,044.851.88%1,688,200
Sep 16, 20262,039.002,054.002,033.002,046.502,007.091.31%1,395,800
Sep 15, 20262,036.002,037.502,019.002,020.001,981.10-0.93%1,121,700
Sep 14, 20262,030.002,041.002,018.002,039.001,999.730.89%1,230,500
Sep 11, 20261,986.002,029.001,977.002,021.001,982.08-0.42%1,655,900
Sep 10, 20262,032.002,041.002,025.002,029.501,990.41-0.27%1,018,900
Sep 9, 20262,001.002,039.001,996.502,035.001,995.811.70%1,660,300
Sep 8, 20262,048.002,050.002,001.002,001.001,962.46-3.08%1,469,800
Sep 7, 20262,040.002,074.002,035.502,064.502,024.741.72%1,454,800
Sep 4, 20262,035.502,046.502,024.502,029.501,990.41-1.00%1,983,000
Sep 3, 20262,034.002,064.502,025.502,050.002,010.520.91%2,663,200
Sep 2, 20262,041.002,053.002,014.502,031.501,992.38-1.57%2,189,800
Sep 1, 20262,030.002,075.502,019.502,064.002,024.252.18%2,481,700
Aug 31, 20262,020.502,034.502,001.002,020.001,981.10-0.37%1,445,400
Aug 28, 20262,021.502,035.002,016.502,027.501,988.450.27%1,537,000
Aug 27, 20262,032.002,047.002,017.502,022.001,983.06-0.52%1,205,600
Aug 26, 20262,030.002,052.502,026.002,032.501,993.360.37%1,084,500
Aug 25, 20262,040.002,045.002,022.502,025.001,986.000.05%1,701,300
Aug 24, 20262,045.002,047.502,021.502,024.001,985.02-0.02%1,023,100
Aug 21, 20262,007.502,025.501,997.502,024.501,985.510.75%1,076,700
Aug 20, 20262,011.002,014.001,983.502,009.501,970.801.03%1,945,300