Tokyo Steel Manufacturing Co., Ltd. (TYO:5423)
Japan · Delayed Price · Currency is JPY 1,379.00
-2.00 (-0.14%)
Oct 24, 2025, 3:30 PM JST
Tokyo Steel Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,385.00 | 1,385.00 | 1,371.00 | 1,379.00 | 1,379.00 | -0.14% | 384,100 |
| Oct 23, 2025 | 1,390.00 | 1,398.00 | 1,373.00 | 1,381.00 | 1,381.00 | -1.29% | 507,000 |
| Oct 22, 2025 | 1,420.00 | 1,422.00 | 1,392.00 | 1,399.00 | 1,399.00 | -1.62% | 599,400 |
| Oct 21, 2025 | 1,385.00 | 1,449.00 | 1,383.00 | 1,422.00 | 1,422.00 | 2.67% | 1,106,900 |
| Oct 20, 2025 | 1,359.00 | 1,412.00 | 1,353.00 | 1,385.00 | 1,385.00 | 1.91% | 950,000 |
| Oct 17, 2025 | 1,465.00 | 1,482.00 | 1,359.00 | 1,359.00 | 1,359.00 | -8.30% | 1,628,600 |
| Oct 16, 2025 | 1,472.00 | 1,488.00 | 1,469.00 | 1,482.00 | 1,482.00 | 1.16% | 533,300 |
| Oct 15, 2025 | 1,453.00 | 1,470.00 | 1,450.00 | 1,465.00 | 1,465.00 | 2.23% | 288,600 |
| Oct 14, 2025 | 1,427.00 | 1,449.00 | 1,424.00 | 1,433.00 | 1,433.00 | -0.56% | 381,100 |
| Oct 10, 2025 | 1,480.00 | 1,480.00 | 1,441.00 | 1,441.00 | 1,441.00 | -4.06% | 530,800 |
| Oct 9, 2025 | 1,495.00 | 1,505.00 | 1,491.00 | 1,502.00 | 1,502.00 | 0.47% | 351,900 |
| Oct 8, 2025 | 1,500.00 | 1,507.00 | 1,486.00 | 1,495.00 | 1,495.00 | 0.20% | 298,000 |
| Oct 7, 2025 | 1,476.00 | 1,497.00 | 1,473.00 | 1,492.00 | 1,492.00 | 1.08% | 421,400 |
| Oct 6, 2025 | 1,468.00 | 1,490.00 | 1,457.00 | 1,476.00 | 1,476.00 | 1.51% | 491,700 |
| Oct 3, 2025 | 1,464.00 | 1,475.00 | 1,453.00 | 1,454.00 | 1,454.00 | -0.07% | 624,800 |
| Oct 2, 2025 | 1,461.00 | 1,471.00 | 1,453.00 | 1,455.00 | 1,455.00 | -0.27% | 366,300 |
| Oct 1, 2025 | 1,455.00 | 1,459.00 | 1,441.00 | 1,459.00 | 1,459.00 | 0.07% | 484,100 |
| Sep 30, 2025 | 1,475.00 | 1,481.00 | 1,451.00 | 1,458.00 | 1,458.00 | -1.69% | 598,700 |
| Sep 29, 2025 | 1,500.00 | 1,507.00 | 1,480.00 | 1,483.00 | 1,483.00 | -1.72% | 561,300 |
| Sep 26, 2025 | 1,518.00 | 1,521.00 | 1,501.00 | 1,509.00 | 1,484.00 | -0.85% | 846,300 |
| Sep 25, 2025 | 1,512.00 | 1,527.00 | 1,507.00 | 1,522.00 | 1,496.78 | 0.46% | 648,700 |
| Sep 24, 2025 | 1,521.00 | 1,526.00 | 1,508.00 | 1,515.00 | 1,489.90 | -0.66% | 510,900 |
| Sep 22, 2025 | 1,528.00 | 1,537.00 | 1,520.00 | 1,525.00 | 1,499.73 | -0.59% | 533,100 |
| Sep 19, 2025 | 1,552.00 | 1,558.00 | 1,531.00 | 1,534.00 | 1,508.59 | -1.29% | 862,900 |
| Sep 18, 2025 | 1,569.00 | 1,578.00 | 1,550.00 | 1,554.00 | 1,528.25 | -0.89% | 591,400 |
| Sep 17, 2025 | 1,605.00 | 1,606.00 | 1,568.00 | 1,568.00 | 1,542.02 | -1.82% | 591,400 |
| Sep 16, 2025 | 1,622.00 | 1,643.00 | 1,591.00 | 1,597.00 | 1,570.54 | -1.30% | 643,300 |
| Sep 12, 2025 | 1,596.00 | 1,622.00 | 1,595.00 | 1,618.00 | 1,591.19 | 0.75% | 481,800 |
| Sep 11, 2025 | 1,618.00 | 1,623.00 | 1,602.00 | 1,606.00 | 1,579.39 | -1.11% | 481,800 |
| Sep 10, 2025 | 1,631.00 | 1,631.00 | 1,616.00 | 1,624.00 | 1,597.09 | -0.06% | 193,400 |
| Sep 9, 2025 | 1,665.00 | 1,666.00 | 1,620.00 | 1,625.00 | 1,598.08 | -2.23% | 400,300 |
| Sep 8, 2025 | 1,661.00 | 1,664.00 | 1,649.00 | 1,662.00 | 1,634.47 | 1.16% | 260,500 |
| Sep 5, 2025 | 1,661.00 | 1,674.00 | 1,643.00 | 1,643.00 | 1,615.78 | -0.73% | 193,000 |
| Sep 4, 2025 | 1,680.00 | 1,680.00 | 1,644.00 | 1,655.00 | 1,627.58 | -0.90% | 489,500 |
| Sep 3, 2025 | 1,670.00 | 1,680.00 | 1,658.00 | 1,670.00 | 1,642.33 | -0.24% | 212,000 |
| Sep 2, 2025 | 1,650.00 | 1,674.00 | 1,644.00 | 1,674.00 | 1,646.26 | 1.95% | 282,900 |
| Sep 1, 2025 | 1,658.00 | 1,669.00 | 1,635.00 | 1,642.00 | 1,614.79 | -1.08% | 283,000 |
| Aug 29, 2025 | 1,664.00 | 1,670.00 | 1,657.00 | 1,660.00 | 1,632.49 | -0.66% | 202,600 |
| Aug 28, 2025 | 1,651.00 | 1,672.00 | 1,650.00 | 1,671.00 | 1,643.31 | 0.72% | 157,700 |
| Aug 27, 2025 | 1,645.00 | 1,662.00 | 1,641.00 | 1,659.00 | 1,631.51 | 0.55% | 211,400 |
| Aug 26, 2025 | 1,668.00 | 1,684.00 | 1,648.00 | 1,650.00 | 1,622.66 | -0.42% | 324,000 |
| Aug 25, 2025 | 1,640.00 | 1,680.00 | 1,640.00 | 1,657.00 | 1,629.54 | 0.55% | 271,800 |
| Aug 22, 2025 | 1,645.00 | 1,657.00 | 1,642.00 | 1,648.00 | 1,620.69 | 0.30% | 184,700 |
| Aug 21, 2025 | 1,639.00 | 1,645.00 | 1,630.00 | 1,643.00 | 1,615.78 | 0.31% | 185,300 |
| Aug 20, 2025 | 1,626.00 | 1,643.00 | 1,624.00 | 1,638.00 | 1,610.86 | 1.24% | 317,400 |
| Aug 19, 2025 | 1,605.00 | 1,623.00 | 1,602.00 | 1,618.00 | 1,591.19 | 1.25% | 378,500 |
| Aug 18, 2025 | 1,594.00 | 1,607.00 | 1,588.00 | 1,598.00 | 1,571.52 | 0.82% | 325,900 |
| Aug 15, 2025 | 1,568.00 | 1,593.00 | 1,560.00 | 1,585.00 | 1,558.74 | -0.56% | 434,800 |
| Aug 14, 2025 | 1,625.00 | 1,626.00 | 1,587.00 | 1,594.00 | 1,567.59 | -1.67% | 266,400 |
| Aug 13, 2025 | 1,630.00 | 1,635.00 | 1,615.00 | 1,621.00 | 1,594.14 | 0.31% | 285,600 |