Nakayama Steel Works, Ltd. (TYO:5408)
Japan · Delayed Price · Currency is JPY 584.00
-8.00 (-1.35%)
Oct 15, 2026, 3:30 PM JST
Nakayama Steel Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 645.00 | 645.00 | 629.00 | 635.00 | 622.10 | -1.55% | 284,000 |
| Aug 18, 2026 | 635.00 | 648.00 | 635.00 | 645.00 | 631.90 | 1.26% | 226,700 |
| Aug 17, 2026 | 638.00 | 653.00 | 631.00 | 637.00 | 624.06 | -0.16% | 306,100 |
| Aug 14, 2026 | 628.00 | 639.00 | 628.00 | 638.00 | 625.04 | 1.59% | 350,300 |
| Aug 13, 2026 | 636.00 | 636.00 | 627.00 | 628.00 | 615.24 | -1.26% | 406,600 |
| Aug 12, 2026 | 632.00 | 638.00 | 626.00 | 636.00 | 623.08 | 1.44% | 467,400 |
| Aug 10, 2026 | 628.00 | 648.00 | 618.00 | 627.00 | 614.26 | -6.14% | 767,500 |
| Aug 7, 2026 | 666.00 | 670.00 | 662.00 | 668.00 | 654.43 | 0.30% | 309,500 |
| Aug 6, 2026 | 654.00 | 669.00 | 654.00 | 666.00 | 652.47 | 1.37% | 237,700 |
| Aug 5, 2026 | 649.00 | 659.00 | 646.00 | 657.00 | 643.65 | 2.02% | 255,700 |
| Aug 4, 2026 | 648.00 | 654.00 | 642.00 | 644.00 | 630.92 | -0.62% | 206,600 |
| Aug 3, 2026 | 647.00 | 652.00 | 637.00 | 648.00 | 634.84 | -1.37% | 229,900 |
| Jul 31, 2026 | 656.00 | 661.00 | 650.00 | 657.00 | 643.65 | 0.15% | 137,400 |