Kobe Steel, Ltd. (TYO:5406)
Japan · Delayed Price · Currency is JPY 1,941.00
+14.50 (0.75%)
May 1, 2026, 3:30 PM JST
Kobe Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.22% | 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 |
| Mar 9, 2026 | 1,994.00 | 2,015.00 | 1,968.50 | 2,006.50 | 1,965.66 | -4.18% | 3,537,600 |
| Mar 6, 2026 | 2,050.00 | 2,094.00 | 2,050.00 | 2,094.00 | 2,051.37 | -0.21% | 2,227,500 |
| Mar 5, 2026 | 2,130.00 | 2,132.00 | 2,081.50 | 2,098.50 | 2,055.78 | 2.14% | 2,311,700 |
| Mar 4, 2026 | 2,085.00 | 2,119.00 | 2,030.50 | 2,054.50 | 2,012.68 | -5.74% | 4,330,600 |
| Mar 3, 2026 | 2,242.00 | 2,268.00 | 2,168.00 | 2,179.50 | 2,135.13 | -3.69% | 2,771,300 |
| Mar 2, 2026 | 2,211.00 | 2,263.00 | 2,199.50 | 2,263.00 | 2,216.93 | -0.53% | 2,753,100 |
| Feb 27, 2026 | 2,202.00 | 2,275.00 | 2,190.50 | 2,275.00 | 2,228.69 | 3.27% | 3,109,500 |
| Feb 26, 2026 | 2,225.00 | 2,237.50 | 2,203.00 | 2,203.00 | 2,158.16 | 0.32% | 2,917,900 |
| Feb 25, 2026 | 2,222.00 | 2,226.00 | 2,176.00 | 2,196.00 | 2,151.30 | -1.33% | 3,626,100 |
| Feb 24, 2026 | 2,250.00 | 2,256.00 | 2,184.00 | 2,225.50 | 2,180.20 | -2.69% | 3,851,000 |
| Feb 20, 2026 | 2,267.00 | 2,297.00 | 2,244.00 | 2,287.00 | 2,240.45 | 0.18% | 2,473,700 |
| Feb 19, 2026 | 2,267.00 | 2,283.00 | 2,254.50 | 2,283.00 | 2,236.53 | 0.68% | 2,047,900 |
| Feb 18, 2026 | 2,231.00 | 2,279.00 | 2,222.00 | 2,267.50 | 2,221.34 | 1.11% | 1,747,600 |