Nakayama Steel Works, Ltd. (TYO:5408)
Japan · Delayed Price · Currency is JPY 620.00
-14.00 (-2.21%)
Jun 16, 2026, 3:30 PM JST
Nakayama Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 634.00 | 637.00 | 623.00 | 625.00 | - | -1.42% | 68,800 |
| Jun 15, 2026 | 624.00 | 634.00 | 622.00 | 634.00 | 634.00 | 2.26% | 209,800 |
| Jun 12, 2026 | 609.00 | 623.00 | 609.00 | 620.00 | 620.00 | 2.82% | 337,700 |
| Jun 11, 2026 | 602.00 | 605.00 | 594.00 | 603.00 | 603.00 | -0.50% | 174,100 |
| Jun 10, 2026 | 601.00 | 607.00 | 597.00 | 606.00 | 606.00 | 0.83% | 237,400 |
| Jun 9, 2026 | 612.00 | 618.00 | 600.00 | 601.00 | 601.00 | -0.99% | 250,500 |
| Jun 8, 2026 | 608.00 | 621.00 | 603.00 | 607.00 | 607.00 | -1.14% | 228,200 |
| Jun 5, 2026 | 606.00 | 618.00 | 606.00 | 614.00 | 614.00 | 1.32% | 198,500 |
| Jun 4, 2026 | 605.00 | 613.00 | 598.00 | 606.00 | 606.00 | -0.16% | 331,600 |
| Jun 3, 2026 | 618.00 | 626.00 | 606.00 | 607.00 | 607.00 | -0.33% | 214,900 |
| Jun 2, 2026 | 602.00 | 617.00 | 598.00 | 609.00 | 609.00 | -1.14% | 364,400 |
| Jun 1, 2026 | 650.00 | 650.00 | 615.00 | 616.00 | 616.00 | -5.23% | 528,300 |
| May 29, 2026 | 662.00 | 663.00 | 650.00 | 650.00 | 650.00 | -2.84% | 411,100 |
| May 28, 2026 | 663.00 | 669.00 | 657.00 | 669.00 | 669.00 | 1.67% | 567,300 |
| May 27, 2026 | 656.00 | 664.00 | 650.00 | 658.00 | 658.00 | 1.23% | 378,600 |
| May 26, 2026 | 653.00 | 660.00 | 647.00 | 650.00 | 650.00 | -1.52% | 247,300 |
| May 25, 2026 | 671.00 | 671.00 | 653.00 | 660.00 | 660.00 | -1.64% | 258,000 |
| May 22, 2026 | 670.00 | 675.00 | 662.00 | 671.00 | 671.00 | 0.60% | 354,300 |
| May 21, 2026 | 659.00 | 675.00 | 657.00 | 667.00 | 667.00 | 2.14% | 356,500 |
| May 20, 2026 | 680.00 | 680.00 | 645.00 | 653.00 | 653.00 | -3.69% | 652,100 |
| May 19, 2026 | 655.00 | 680.00 | 650.00 | 678.00 | 678.00 | 4.95% | 850,500 |
| May 18, 2026 | 660.00 | 660.00 | 632.00 | 646.00 | 646.00 | -3.58% | 475,500 |
| May 15, 2026 | 654.00 | 675.00 | 652.00 | 670.00 | 670.00 | 2.45% | 969,900 |
| May 14, 2026 | 639.00 | 661.00 | 638.00 | 654.00 | 654.00 | 2.35% | 614,700 |
| May 13, 2026 | 640.00 | 643.00 | 635.00 | 639.00 | 639.00 | -0.16% | 307,000 |
| May 12, 2026 | 617.00 | 648.00 | 611.00 | 640.00 | 640.00 | 3.73% | 673,100 |
| May 11, 2026 | 600.00 | 617.00 | 593.00 | 617.00 | 617.00 | 4.22% | 845,000 |
| May 8, 2026 | 617.00 | 619.00 | 590.00 | 592.00 | 592.00 | -5.13% | 687,000 |
| May 7, 2026 | 617.00 | 624.00 | 612.00 | 624.00 | 624.00 | 1.96% | 369,600 |
| May 1, 2026 | 598.00 | 614.00 | 596.00 | 612.00 | 612.00 | 3.38% | 421,000 |
| Apr 30, 2026 | 600.00 | 602.00 | 591.00 | 592.00 | 592.00 | -2.47% | 457,700 |
| Apr 28, 2026 | 603.00 | 607.00 | 600.00 | 607.00 | 607.00 | 0.50% | 423,300 |
| Apr 27, 2026 | 611.00 | 612.00 | 603.00 | 604.00 | 604.00 | -2.11% | 421,200 |
| Apr 24, 2026 | 614.00 | 624.00 | 606.00 | 617.00 | 617.00 | 1.15% | 350,100 |
| Apr 23, 2026 | 620.00 | 620.00 | 608.00 | 610.00 | 610.00 | -1.61% | 263,700 |
| Apr 22, 2026 | 625.00 | 627.00 | 620.00 | 620.00 | 620.00 | -0.96% | 172,800 |
| Apr 21, 2026 | 630.00 | 630.00 | 623.00 | 626.00 | 626.00 | -0.63% | 218,700 |
| Apr 20, 2026 | 630.00 | 630.00 | 624.00 | 630.00 | 630.00 | 0.64% | 202,300 |
| Apr 17, 2026 | 622.00 | 628.00 | 620.00 | 626.00 | 626.00 | 0.64% | 130,500 |
| Apr 16, 2026 | 624.00 | 627.00 | 621.00 | 622.00 | 622.00 | -0.32% | 250,900 |
| Apr 15, 2026 | 628.00 | 634.00 | 618.00 | 624.00 | 624.00 | -0.95% | 310,300 |
| Apr 14, 2026 | 623.00 | 630.00 | 620.00 | 630.00 | 630.00 | 2.11% | 156,400 |
| Apr 13, 2026 | 619.00 | 624.00 | 612.00 | 617.00 | 617.00 | -0.32% | 229,000 |
| Apr 10, 2026 | 636.00 | 636.00 | 618.00 | 619.00 | 619.00 | -1.90% | 340,000 |
| Apr 9, 2026 | 641.00 | 643.00 | 631.00 | 631.00 | 631.00 | -2.32% | 368,200 |
| Apr 8, 2026 | 649.00 | 650.00 | 642.00 | 646.00 | 646.00 | 1.10% | 344,200 |
| Apr 7, 2026 | 641.00 | 648.00 | 638.00 | 639.00 | 639.00 | -0.62% | 224,000 |
| Apr 6, 2026 | 637.00 | 644.00 | 637.00 | 643.00 | 643.00 | 0.94% | 126,200 |
| Apr 3, 2026 | 633.00 | 640.00 | 633.00 | 637.00 | 637.00 | 1.43% | 238,500 |
| Apr 2, 2026 | 629.00 | 636.00 | 624.00 | 628.00 | 628.00 | -0.16% | 179,200 |