Tokyo Steel Manufacturing Co., Ltd. (TYO:5423)
Japan · Delayed Price · Currency is JPY 1,641.00
+35.00 (2.18%)
Mar 26, 2026, 3:30 PM JST
Tokyo Steel Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,613.00 | 1,641.00 | 1,608.00 | 1,641.00 | 1,641.00 | 2.18% | 471,200 |
| Mar 25, 2026 | 1,620.00 | 1,622.00 | 1,601.00 | 1,606.00 | 1,606.00 | 1.01% | 322,500 |
| Mar 24, 2026 | 1,596.00 | 1,603.00 | 1,577.00 | 1,590.00 | 1,590.00 | 1.73% | 463,700 |
| Mar 23, 2026 | 1,592.00 | 1,604.00 | 1,558.00 | 1,563.00 | 1,563.00 | -2.80% | 526,700 |
| Mar 19, 2026 | 1,629.00 | 1,644.00 | 1,608.00 | 1,608.00 | 1,608.00 | -2.55% | 429,700 |
| Mar 18, 2026 | 1,628.00 | 1,650.00 | 1,625.00 | 1,650.00 | 1,650.00 | 1.16% | 360,700 |
| Mar 17, 2026 | 1,621.00 | 1,638.00 | 1,620.00 | 1,631.00 | 1,631.00 | 1.18% | 290,300 |
| Mar 16, 2026 | 1,612.00 | 1,620.00 | 1,603.00 | 1,612.00 | 1,612.00 | -1.04% | 308,400 |
| Mar 13, 2026 | 1,618.00 | 1,643.00 | 1,610.00 | 1,629.00 | 1,629.00 | 0.37% | 303,200 |
| Mar 12, 2026 | 1,625.00 | 1,640.00 | 1,607.00 | 1,623.00 | 1,623.00 | -0.73% | 373,400 |
| Mar 11, 2026 | 1,635.00 | 1,653.00 | 1,632.00 | 1,635.00 | 1,635.00 | 0.99% | 478,400 |
| Mar 10, 2026 | 1,593.00 | 1,630.00 | 1,568.00 | 1,619.00 | 1,619.00 | 4.99% | 566,500 |
| Mar 9, 2026 | 1,523.00 | 1,550.00 | 1,504.00 | 1,542.00 | 1,542.00 | -1.15% | 388,100 |
| Mar 6, 2026 | 1,551.00 | 1,564.00 | 1,539.00 | 1,560.00 | 1,560.00 | -1.27% | 246,300 |
| Mar 5, 2026 | 1,569.00 | 1,589.00 | 1,561.00 | 1,580.00 | 1,580.00 | 2.93% | 334,000 |
| Mar 4, 2026 | 1,585.00 | 1,592.00 | 1,507.00 | 1,535.00 | 1,535.00 | -4.89% | 471,700 |
| Mar 3, 2026 | 1,616.00 | 1,644.00 | 1,609.00 | 1,614.00 | 1,614.00 | -0.12% | 468,000 |
| Mar 2, 2026 | 1,617.00 | 1,627.00 | 1,588.00 | 1,616.00 | 1,616.00 | -0.25% | 330,800 |
| Feb 27, 2026 | 1,580.00 | 1,620.00 | 1,574.00 | 1,620.00 | 1,620.00 | 2.86% | 288,900 |
| Feb 26, 2026 | 1,575.00 | 1,600.00 | 1,571.00 | 1,575.00 | 1,575.00 | 0.38% | 299,900 |
| Feb 25, 2026 | 1,571.00 | 1,573.00 | 1,543.00 | 1,569.00 | 1,569.00 | -0.95% | 333,900 |
| Feb 24, 2026 | 1,581.00 | 1,592.00 | 1,565.00 | 1,584.00 | 1,584.00 | 0.19% | 337,600 |
| Feb 20, 2026 | 1,589.00 | 1,590.00 | 1,575.00 | 1,581.00 | 1,581.00 | -1.25% | 216,500 |
| Feb 19, 2026 | 1,583.00 | 1,605.00 | 1,575.00 | 1,601.00 | 1,601.00 | 1.20% | 375,500 |
| Feb 18, 2026 | 1,579.00 | 1,582.00 | 1,567.00 | 1,582.00 | 1,582.00 | 1.02% | 269,500 |
| Feb 17, 2026 | 1,587.00 | 1,594.00 | 1,555.00 | 1,566.00 | 1,566.00 | -1.32% | 440,500 |
| Feb 16, 2026 | 1,570.00 | 1,594.00 | 1,569.00 | 1,587.00 | 1,587.00 | 2.65% | 368,000 |
| Feb 13, 2026 | 1,602.00 | 1,622.00 | 1,543.00 | 1,546.00 | 1,546.00 | -5.04% | 400,900 |
| Feb 12, 2026 | 1,637.00 | 1,638.00 | 1,613.00 | 1,628.00 | 1,628.00 | 0.06% | 299,900 |
| Feb 10, 2026 | 1,619.00 | 1,640.00 | 1,616.00 | 1,627.00 | 1,627.00 | 0.74% | 287,100 |
| Feb 9, 2026 | 1,597.00 | 1,639.00 | 1,593.00 | 1,615.00 | 1,615.00 | 2.41% | 559,800 |
| Feb 6, 2026 | 1,550.00 | 1,579.00 | 1,550.00 | 1,577.00 | 1,577.00 | 0.25% | 189,700 |
| Feb 5, 2026 | 1,578.00 | 1,591.00 | 1,560.00 | 1,573.00 | 1,573.00 | 0.19% | 313,200 |
| Feb 4, 2026 | 1,548.00 | 1,577.00 | 1,542.00 | 1,570.00 | 1,570.00 | 1.68% | 402,900 |
| Feb 3, 2026 | 1,517.00 | 1,545.00 | 1,513.00 | 1,544.00 | 1,544.00 | 2.12% | 246,000 |
| Feb 2, 2026 | 1,520.00 | 1,546.00 | 1,505.00 | 1,512.00 | 1,512.00 | 0.13% | 417,500 |
| Jan 30, 2026 | 1,510.00 | 1,520.00 | 1,496.00 | 1,510.00 | 1,510.00 | 0.87% | 292,700 |
| Jan 29, 2026 | 1,484.00 | 1,499.00 | 1,468.00 | 1,497.00 | 1,497.00 | 0.94% | 340,800 |
| Jan 28, 2026 | 1,509.00 | 1,509.00 | 1,480.00 | 1,483.00 | 1,483.00 | -2.24% | 503,000 |
| Jan 27, 2026 | 1,540.00 | 1,554.00 | 1,511.00 | 1,517.00 | 1,517.00 | -1.81% | 692,700 |
| Jan 26, 2026 | 1,527.00 | 1,555.00 | 1,527.00 | 1,545.00 | 1,545.00 | 1.18% | 983,400 |
| Jan 23, 2026 | 1,640.00 | 1,640.00 | 1,490.00 | 1,527.00 | 1,527.00 | -6.95% | 1,851,700 |
| Jan 22, 2026 | 1,620.00 | 1,650.00 | 1,614.00 | 1,641.00 | 1,641.00 | 1.36% | 407,900 |
| Jan 21, 2026 | 1,620.00 | 1,626.00 | 1,610.00 | 1,619.00 | 1,619.00 | -0.67% | 394,300 |
| Jan 20, 2026 | 1,634.00 | 1,639.00 | 1,615.00 | 1,630.00 | 1,630.00 | -0.55% | 391,400 |
| Jan 19, 2026 | 1,620.00 | 1,643.00 | 1,610.00 | 1,639.00 | 1,639.00 | 1.42% | 382,500 |
| Jan 16, 2026 | 1,625.00 | 1,632.00 | 1,602.00 | 1,616.00 | 1,616.00 | -0.37% | 355,000 |
| Jan 15, 2026 | 1,599.00 | 1,622.00 | 1,597.00 | 1,622.00 | 1,622.00 | 1.63% | 424,600 |
| Jan 14, 2026 | 1,584.00 | 1,599.00 | 1,578.00 | 1,596.00 | 1,596.00 | 1.14% | 314,500 |
| Jan 13, 2026 | 1,575.00 | 1,581.00 | 1,553.00 | 1,578.00 | 1,578.00 | 1.48% | 469,900 |