Nakayama Steel Works, Ltd. (TYO:5408)
Japan · Delayed Price · Currency is JPY 612.00
+20.00 (3.38%)
May 1, 2026, 3:30 PM JST
Nakayama Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 625.00 | 629.00 | 622.00 | 629.00 | 629.00 | 2.61% | 259,700 |
| Mar 31, 2026 | 615.00 | 622.00 | 612.00 | 613.00 | 613.00 | -0.16% | 193,800 |
| Mar 30, 2026 | 602.00 | 614.00 | 598.00 | 614.00 | 614.00 | -2.07% | 347,700 |
| Mar 27, 2026 | 616.00 | 630.00 | 615.00 | 627.00 | 622.00 | 1.79% | 326,800 |
| Mar 26, 2026 | 621.00 | 624.00 | 611.00 | 616.00 | 611.09 | -1.60% | 182,300 |
| Mar 25, 2026 | 622.00 | 626.00 | 618.00 | 626.00 | 621.01 | 1.79% | 233,900 |
| Mar 24, 2026 | 618.00 | 618.00 | 609.00 | 615.00 | 610.10 | 1.15% | 150,200 |
| Mar 23, 2026 | 608.00 | 613.00 | 600.00 | 608.00 | 603.15 | -1.30% | 331,300 |
| Mar 19, 2026 | 621.00 | 631.00 | 616.00 | 616.00 | 611.09 | -1.91% | 351,700 |
| Mar 18, 2026 | 615.00 | 628.00 | 615.00 | 628.00 | 622.99 | 2.78% | 223,000 |
| Mar 17, 2026 | 615.00 | 616.00 | 610.00 | 611.00 | 606.13 | 0.49% | 192,200 |
| Mar 16, 2026 | 609.00 | 614.00 | 605.00 | 608.00 | 603.15 | -0.16% | 166,100 |
| Mar 13, 2026 | 618.00 | 621.00 | 608.00 | 609.00 | 604.14 | -1.14% | 307,200 |
| Mar 12, 2026 | 626.00 | 628.00 | 614.00 | 616.00 | 611.09 | -1.28% | 220,500 |
| Mar 11, 2026 | 627.00 | 631.00 | 624.00 | 624.00 | 619.02 | -0.32% | 224,200 |
| Mar 10, 2026 | 619.00 | 631.00 | 615.00 | 626.00 | 621.01 | 3.81% | 346,200 |
| Mar 9, 2026 | 608.00 | 608.00 | 595.00 | 603.00 | 598.19 | -3.83% | 461,800 |
| Mar 6, 2026 | 630.00 | 631.00 | 618.00 | 627.00 | 622.00 | -1.10% | 408,300 |
| Mar 5, 2026 | 627.00 | 638.00 | 626.00 | 634.00 | 628.94 | 3.76% | 432,200 |
| Mar 4, 2026 | 626.00 | 629.00 | 600.00 | 611.00 | 606.13 | -3.32% | 908,600 |
| Mar 3, 2026 | 638.00 | 660.00 | 632.00 | 632.00 | 626.96 | - | 1,090,400 |
| Mar 2, 2026 | 627.00 | 638.00 | 622.00 | 632.00 | 626.96 | -0.32% | 515,300 |
| Feb 27, 2026 | 620.00 | 634.00 | 618.00 | 634.00 | 628.94 | 2.42% | 303,400 |
| Feb 26, 2026 | 616.00 | 627.00 | 616.00 | 619.00 | 614.06 | 0.65% | 301,100 |
| Feb 25, 2026 | 625.00 | 625.00 | 614.00 | 615.00 | 610.10 | -1.28% | 282,100 |
| Feb 24, 2026 | 617.00 | 625.00 | 613.00 | 623.00 | 618.03 | 0.48% | 359,800 |
| Feb 20, 2026 | 622.00 | 625.00 | 617.00 | 620.00 | 615.06 | -1.12% | 295,200 |
| Feb 19, 2026 | 629.00 | 632.00 | 622.00 | 627.00 | 622.00 | -0.16% | 205,600 |
| Feb 18, 2026 | 623.00 | 629.00 | 620.00 | 628.00 | 622.99 | 1.62% | 249,500 |