Nakayama Steel Works, Ltd. (TYO:5408)
Japan · Delayed Price · Currency is JPY 616.00
-10.00 (-1.60%)
Mar 26, 2026, 3:30 PM JST
Nakayama Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 621.00 | 624.00 | 618.00 | 618.00 | - | -1.28% | 62,200 |
| Mar 25, 2026 | 622.00 | 626.00 | 618.00 | 626.00 | 626.00 | 1.79% | 233,900 |
| Mar 24, 2026 | 618.00 | 618.00 | 609.00 | 615.00 | 615.00 | 1.15% | 150,200 |
| Mar 23, 2026 | 608.00 | 613.00 | 600.00 | 608.00 | 608.00 | -1.30% | 331,300 |
| Mar 19, 2026 | 621.00 | 631.00 | 616.00 | 616.00 | 616.00 | -1.91% | 351,700 |
| Mar 18, 2026 | 615.00 | 628.00 | 615.00 | 628.00 | 628.00 | 2.78% | 223,000 |
| Mar 17, 2026 | 615.00 | 616.00 | 610.00 | 611.00 | 611.00 | 0.49% | 192,200 |
| Mar 16, 2026 | 609.00 | 614.00 | 605.00 | 608.00 | 608.00 | -0.16% | 166,100 |
| Mar 13, 2026 | 618.00 | 621.00 | 608.00 | 609.00 | 609.00 | -1.14% | 307,200 |
| Mar 12, 2026 | 626.00 | 628.00 | 614.00 | 616.00 | 616.00 | -1.28% | 220,500 |
| Mar 11, 2026 | 627.00 | 631.00 | 624.00 | 624.00 | 624.00 | -0.32% | 224,200 |
| Mar 10, 2026 | 619.00 | 631.00 | 615.00 | 626.00 | 626.00 | 3.81% | 346,200 |
| Mar 9, 2026 | 608.00 | 608.00 | 595.00 | 603.00 | 603.00 | -3.83% | 461,800 |
| Mar 6, 2026 | 630.00 | 631.00 | 618.00 | 627.00 | 627.00 | -1.10% | 408,300 |
| Mar 5, 2026 | 627.00 | 638.00 | 626.00 | 634.00 | 634.00 | 3.76% | 432,200 |
| Mar 4, 2026 | 626.00 | 629.00 | 600.00 | 611.00 | 611.00 | -3.32% | 908,600 |
| Mar 3, 2026 | 638.00 | 660.00 | 632.00 | 632.00 | 632.00 | - | 1,090,400 |
| Mar 2, 2026 | 627.00 | 638.00 | 622.00 | 632.00 | 632.00 | -0.32% | 515,300 |
| Feb 27, 2026 | 620.00 | 634.00 | 618.00 | 634.00 | 634.00 | 2.42% | 303,400 |
| Feb 26, 2026 | 616.00 | 627.00 | 616.00 | 619.00 | 619.00 | 0.65% | 301,100 |
| Feb 25, 2026 | 625.00 | 625.00 | 614.00 | 615.00 | 615.00 | -1.28% | 282,100 |
| Feb 24, 2026 | 617.00 | 625.00 | 613.00 | 623.00 | 623.00 | 0.48% | 359,800 |
| Feb 20, 2026 | 622.00 | 625.00 | 617.00 | 620.00 | 620.00 | -1.12% | 295,200 |
| Feb 19, 2026 | 629.00 | 632.00 | 622.00 | 627.00 | 627.00 | -0.16% | 205,600 |
| Feb 18, 2026 | 623.00 | 629.00 | 620.00 | 628.00 | 628.00 | 1.62% | 249,500 |
| Feb 17, 2026 | 619.00 | 621.00 | 614.00 | 618.00 | 618.00 | -0.48% | 387,500 |
| Feb 16, 2026 | 619.00 | 625.00 | 614.00 | 621.00 | 621.00 | 1.47% | 248,100 |
| Feb 13, 2026 | 628.00 | 629.00 | 610.00 | 612.00 | 612.00 | -3.32% | 496,500 |
| Feb 12, 2026 | 628.00 | 635.00 | 626.00 | 633.00 | 633.00 | 0.64% | 332,800 |
| Feb 10, 2026 | 628.00 | 638.00 | 627.00 | 629.00 | 629.00 | 0.48% | 317,600 |
| Feb 9, 2026 | 641.00 | 641.00 | 620.00 | 626.00 | 626.00 | -0.95% | 432,000 |
| Feb 6, 2026 | 628.00 | 635.00 | 615.00 | 632.00 | 632.00 | 0.96% | 417,900 |
| Feb 5, 2026 | 645.00 | 650.00 | 613.00 | 626.00 | 626.00 | -1.73% | 678,000 |
| Feb 4, 2026 | 631.00 | 642.00 | 628.00 | 637.00 | 637.00 | 0.63% | 370,800 |
| Feb 3, 2026 | 630.00 | 636.00 | 624.00 | 633.00 | 633.00 | 2.76% | 305,400 |
| Feb 2, 2026 | 629.00 | 634.00 | 616.00 | 616.00 | 616.00 | -2.07% | 443,900 |
| Jan 30, 2026 | 631.00 | 633.00 | 622.00 | 629.00 | 629.00 | -0.16% | 216,800 |
| Jan 29, 2026 | 631.00 | 633.00 | 620.00 | 630.00 | 630.00 | -0.16% | 307,100 |
| Jan 28, 2026 | 634.00 | 636.00 | 623.00 | 631.00 | 631.00 | -1.10% | 235,900 |
| Jan 27, 2026 | 636.00 | 640.00 | 632.00 | 638.00 | 638.00 | -0.93% | 236,600 |
| Jan 26, 2026 | 649.00 | 649.00 | 641.00 | 644.00 | 644.00 | -2.28% | 274,000 |
| Jan 23, 2026 | 669.00 | 675.00 | 657.00 | 659.00 | 659.00 | -1.20% | 287,600 |
| Jan 22, 2026 | 648.00 | 667.00 | 646.00 | 667.00 | 667.00 | 3.89% | 469,500 |
| Jan 21, 2026 | 648.00 | 648.00 | 638.00 | 642.00 | 642.00 | -1.83% | 379,200 |
| Jan 20, 2026 | 658.00 | 660.00 | 651.00 | 654.00 | 654.00 | -0.46% | 173,800 |
| Jan 19, 2026 | 660.00 | 660.00 | 645.00 | 657.00 | 657.00 | -0.90% | 359,100 |
| Jan 16, 2026 | 665.00 | 672.00 | 659.00 | 663.00 | 663.00 | -0.90% | 340,500 |
| Jan 15, 2026 | 657.00 | 670.00 | 655.00 | 669.00 | 669.00 | 1.83% | 363,000 |
| Jan 14, 2026 | 655.00 | 665.00 | 653.00 | 657.00 | 657.00 | 0.31% | 304,300 |
| Jan 13, 2026 | 651.00 | 655.00 | 643.00 | 655.00 | 655.00 | 2.18% | 472,300 |