Nakayama Steel Works, Ltd. (TYO:5408)
Japan · Delayed Price · Currency is JPY 550.00
-11.00 (-1.96%)
Nov 4, 2026, 3:30 PM JST
Nakayama Steel Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 561.00 | 561.00 | 541.00 | 550.00 | 550.00 | -1.96% | 401,200 |
| Nov 2, 2026 | 569.00 | 569.00 | 560.00 | 561.00 | 561.00 | -1.41% | 209,800 |
| Oct 30, 2026 | 569.00 | 576.00 | 563.00 | 569.00 | 569.00 | 0.18% | 224,500 |
| Oct 29, 2026 | 573.00 | 573.00 | 566.00 | 568.00 | 568.00 | -1.22% | 513,800 |
| Oct 28, 2026 | 583.00 | 583.00 | 574.00 | 575.00 | 575.00 | -0.35% | 177,700 |
| Oct 27, 2026 | 582.00 | 582.00 | 574.00 | 577.00 | 577.00 | -0.35% | 243,500 |
| Oct 26, 2026 | 583.00 | 584.00 | 579.00 | 579.00 | 579.00 | -0.69% | 199,900 |
| Oct 23, 2026 | 590.00 | 591.00 | 573.00 | 583.00 | 583.00 | -1.52% | 324,200 |
| Oct 22, 2026 | 592.00 | 594.00 | 588.00 | 592.00 | 592.00 | - | 160,700 |
| Oct 21, 2026 | 595.00 | 595.00 | 590.00 | 592.00 | 592.00 | 0.34% | 120,400 |
| Oct 20, 2026 | 592.00 | 601.00 | 589.00 | 590.00 | 590.00 | -0.34% | 195,800 |
| Oct 19, 2026 | 593.00 | 595.00 | 588.00 | 592.00 | 592.00 | -0.84% | 158,500 |
| Oct 16, 2026 | 587.00 | 599.00 | 586.00 | 597.00 | 597.00 | 2.23% | 173,100 |
| Oct 15, 2026 | 591.00 | 592.00 | 581.00 | 584.00 | 584.00 | -1.35% | 304,300 |
| Oct 14, 2026 | 599.00 | 599.00 | 590.00 | 592.00 | 592.00 | -1.33% | 224,500 |
| Oct 13, 2026 | 599.00 | 604.00 | 595.00 | 600.00 | 600.00 | 0.17% | 130,600 |
| Oct 9, 2026 | 598.00 | 600.00 | 593.00 | 599.00 | 599.00 | 0.67% | 245,000 |
| Oct 8, 2026 | 605.00 | 605.00 | 594.00 | 595.00 | 595.00 | -1.82% | 352,600 |
| Oct 7, 2026 | 612.00 | 615.00 | 606.00 | 606.00 | 606.00 | -1.46% | 202,000 |
| Oct 6, 2026 | 617.00 | 617.00 | 611.00 | 615.00 | 615.00 | 0.49% | 232,300 |
| Oct 5, 2026 | 617.00 | 620.00 | 610.00 | 612.00 | 612.00 | -0.65% | 204,100 |
| Oct 2, 2026 | 623.00 | 628.00 | 616.00 | 616.00 | 616.00 | -2.07% | 166,500 |
| Oct 1, 2026 | 623.00 | 630.00 | 619.00 | 629.00 | 629.00 | - | 137,000 |
| Sep 30, 2026 | 623.00 | 629.00 | 616.00 | 629.00 | 629.00 | 1.62% | 205,700 |
| Sep 29, 2026 | 630.00 | 630.00 | 619.00 | 619.00 | 619.00 | -1.28% | 242,600 |
| Sep 28, 2026 | 643.00 | 645.00 | 638.00 | 640.00 | 627.00 | -0.31% | 183,000 |
| Sep 25, 2026 | 643.00 | 648.00 | 642.00 | 642.00 | 628.96 | -0.16% | 114,600 |
| Sep 24, 2026 | 646.00 | 646.00 | 640.00 | 643.00 | 629.94 | 0.16% | 181,800 |
| Sep 18, 2026 | 650.00 | 651.00 | 642.00 | 642.00 | 628.96 | -1.38% | 169,800 |
| Sep 17, 2026 | 644.00 | 655.00 | 644.00 | 651.00 | 637.78 | 0.62% | 150,200 |
| Sep 16, 2026 | 646.00 | 651.00 | 643.00 | 647.00 | 633.86 | 0.15% | 116,300 |
| Sep 15, 2026 | 636.00 | 647.00 | 636.00 | 646.00 | 632.88 | 1.10% | 139,100 |
| Sep 14, 2026 | 637.00 | 639.00 | 632.00 | 639.00 | 626.02 | 0.47% | 70,500 |
| Sep 11, 2026 | 628.00 | 636.00 | 626.00 | 636.00 | 623.08 | - | 173,600 |
| Sep 10, 2026 | 639.00 | 639.00 | 632.00 | 636.00 | 623.08 | -0.47% | 121,500 |
| Sep 9, 2026 | 641.00 | 644.00 | 636.00 | 639.00 | 626.02 | -0.16% | 126,300 |
| Sep 8, 2026 | 650.00 | 650.00 | 638.00 | 640.00 | 627.00 | -2.44% | 251,100 |
| Sep 7, 2026 | 660.00 | 667.00 | 656.00 | 656.00 | 642.68 | -1.20% | 169,800 |
| Sep 4, 2026 | 653.00 | 670.00 | 650.00 | 664.00 | 650.51 | 1.84% | 301,400 |
| Sep 3, 2026 | 645.00 | 660.00 | 643.00 | 652.00 | 638.76 | 2.19% | 270,900 |
| Sep 2, 2026 | 657.00 | 657.00 | 638.00 | 638.00 | 625.04 | -3.04% | 237,700 |
| Sep 1, 2026 | 635.00 | 659.00 | 633.00 | 658.00 | 644.63 | 3.62% | 294,300 |
| Aug 31, 2026 | 640.00 | 640.00 | 634.00 | 635.00 | 622.10 | -0.94% | 167,300 |
| Aug 28, 2026 | 638.00 | 644.00 | 637.00 | 641.00 | 627.98 | 0.31% | 209,400 |
| Aug 27, 2026 | 638.00 | 644.00 | 636.00 | 639.00 | 626.02 | -0.47% | 174,000 |
| Aug 26, 2026 | 639.00 | 645.00 | 637.00 | 642.00 | 628.96 | 1.10% | 178,600 |
| Aug 25, 2026 | 643.00 | 645.00 | 633.00 | 635.00 | 622.10 | -0.94% | 127,200 |
| Aug 24, 2026 | 635.00 | 644.00 | 635.00 | 641.00 | 627.98 | 0.94% | 223,300 |
| Aug 21, 2026 | 634.00 | 637.00 | 630.00 | 635.00 | 622.10 | -0.94% | 243,700 |
| Aug 20, 2026 | 637.00 | 641.00 | 632.00 | 641.00 | 627.98 | 0.94% | 215,400 |