Nakayama Steel Works, Ltd. (TYO:5408)
Japan · Delayed Price · Currency is JPY 664.00
+12.00 (1.84%)
Sep 4, 2026, 3:30 PM JST
Nakayama Steel Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 653.00 | 670.00 | 650.00 | 664.00 | 664.00 | 1.84% | 301,400 |
| Sep 3, 2026 | 645.00 | 660.00 | 643.00 | 652.00 | 652.00 | 2.19% | 270,900 |
| Sep 2, 2026 | 657.00 | 657.00 | 638.00 | 638.00 | 638.00 | -3.04% | 237,700 |
| Sep 1, 2026 | 635.00 | 659.00 | 633.00 | 658.00 | 658.00 | 3.62% | 294,300 |
| Aug 31, 2026 | 640.00 | 640.00 | 634.00 | 635.00 | 635.00 | -0.94% | 167,300 |
| Aug 28, 2026 | 638.00 | 644.00 | 637.00 | 641.00 | 641.00 | 0.31% | 209,400 |
| Aug 27, 2026 | 638.00 | 644.00 | 636.00 | 639.00 | 639.00 | -0.47% | 174,000 |
| Aug 26, 2026 | 639.00 | 645.00 | 637.00 | 642.00 | 642.00 | 1.10% | 178,600 |
| Aug 25, 2026 | 643.00 | 645.00 | 633.00 | 635.00 | 635.00 | -0.94% | 127,200 |
| Aug 24, 2026 | 635.00 | 644.00 | 635.00 | 641.00 | 641.00 | 0.94% | 201,300 |
| Aug 21, 2026 | 634.00 | 637.00 | 630.00 | 635.00 | 635.00 | -0.94% | 243,700 |
| Aug 20, 2026 | 637.00 | 641.00 | 632.00 | 641.00 | 641.00 | 0.94% | 215,400 |
| Aug 19, 2026 | 645.00 | 645.00 | 629.00 | 635.00 | 635.00 | -1.55% | 284,000 |
| Aug 18, 2026 | 635.00 | 648.00 | 635.00 | 645.00 | 645.00 | 1.26% | 226,700 |
| Aug 17, 2026 | 638.00 | 653.00 | 631.00 | 637.00 | 637.00 | -0.16% | 306,100 |
| Aug 14, 2026 | 628.00 | 639.00 | 628.00 | 638.00 | 638.00 | 1.59% | 350,300 |
| Aug 13, 2026 | 636.00 | 636.00 | 627.00 | 628.00 | 628.00 | -1.26% | 406,600 |
| Aug 12, 2026 | 632.00 | 638.00 | 626.00 | 636.00 | 636.00 | 1.44% | 467,400 |
| Aug 10, 2026 | 628.00 | 648.00 | 618.00 | 627.00 | 627.00 | -6.14% | 767,500 |
| Aug 7, 2026 | 666.00 | 670.00 | 662.00 | 668.00 | 668.00 | 0.30% | 309,500 |
| Aug 6, 2026 | 654.00 | 669.00 | 654.00 | 666.00 | 666.00 | 1.37% | 237,700 |
| Aug 5, 2026 | 649.00 | 659.00 | 646.00 | 657.00 | 657.00 | 2.02% | 255,700 |
| Aug 4, 2026 | 648.00 | 654.00 | 642.00 | 644.00 | 644.00 | -0.62% | 206,600 |
| Aug 3, 2026 | 647.00 | 652.00 | 637.00 | 648.00 | 648.00 | -1.37% | 229,900 |
| Jul 31, 2026 | 656.00 | 661.00 | 650.00 | 657.00 | 657.00 | 0.15% | 137,400 |
| Jul 30, 2026 | 647.00 | 663.00 | 646.00 | 656.00 | 656.00 | -0.15% | 245,400 |
| Jul 29, 2026 | 650.00 | 662.00 | 650.00 | 657.00 | 657.00 | 2.18% | 430,400 |
| Jul 28, 2026 | 652.00 | 652.00 | 641.00 | 643.00 | 643.00 | -1.38% | 117,600 |
| Jul 27, 2026 | 646.00 | 652.00 | 641.00 | 652.00 | 652.00 | 1.56% | 197,900 |
| Jul 24, 2026 | 639.00 | 647.00 | 637.00 | 642.00 | 642.00 | -0.16% | 175,800 |
| Jul 23, 2026 | 633.00 | 646.00 | 632.00 | 643.00 | 643.00 | 1.74% | 278,100 |
| Jul 22, 2026 | 628.00 | 634.00 | 624.00 | 632.00 | 632.00 | 0.64% | 156,400 |
| Jul 21, 2026 | 618.00 | 632.00 | 618.00 | 628.00 | 628.00 | 1.78% | 294,900 |
| Jul 17, 2026 | 624.00 | 624.00 | 613.00 | 617.00 | 617.00 | -1.12% | 218,000 |
| Jul 16, 2026 | 629.00 | 633.00 | 622.00 | 624.00 | 624.00 | -0.95% | 200,600 |
| Jul 15, 2026 | 629.00 | 633.00 | 624.00 | 630.00 | 630.00 | 0.96% | 115,200 |
| Jul 14, 2026 | 622.00 | 629.00 | 622.00 | 624.00 | 624.00 | 0.16% | 120,100 |
| Jul 13, 2026 | 635.00 | 639.00 | 622.00 | 623.00 | 623.00 | -1.11% | 134,000 |
| Jul 10, 2026 | 628.00 | 637.00 | 623.00 | 630.00 | 630.00 | 0.16% | 194,400 |
| Jul 9, 2026 | 635.00 | 637.00 | 625.00 | 629.00 | 629.00 | -0.32% | 98,400 |
| Jul 8, 2026 | 634.00 | 639.00 | 631.00 | 631.00 | 631.00 | -2.02% | 137,000 |
| Jul 7, 2026 | 635.00 | 646.00 | 634.00 | 644.00 | 644.00 | 2.55% | 318,200 |
| Jul 6, 2026 | 621.00 | 632.00 | 620.00 | 628.00 | 628.00 | 1.13% | 216,600 |
| Jul 3, 2026 | 617.00 | 624.00 | 614.00 | 621.00 | 621.00 | 0.65% | 201,800 |
| Jul 2, 2026 | 606.00 | 617.00 | 603.00 | 617.00 | 617.00 | 2.15% | 307,000 |
| Jul 1, 2026 | 606.00 | 610.00 | 602.00 | 604.00 | 604.00 | 0.50% | 166,300 |
| Jun 30, 2026 | 608.00 | 608.00 | 600.00 | 601.00 | 601.00 | -0.83% | 206,800 |
| Jun 29, 2026 | 606.00 | 607.00 | 596.00 | 606.00 | 606.00 | 0.33% | 351,000 |
| Jun 26, 2026 | 606.00 | 608.00 | 599.00 | 604.00 | 604.00 | 0.33% | 178,700 |
| Jun 25, 2026 | 603.00 | 609.00 | 601.00 | 602.00 | 602.00 | - | 129,800 |