Tokyo Steel Manufacturing Co., Ltd. (TYO:5423)
Japan · Delayed Price · Currency is JPY 1,576.00
+41.00 (2.67%)
Mar 5, 2026, 12:55 PM JST
Tokyo Steel Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,569.00 | 1,589.00 | 1,561.00 | 1,580.00 | - | 2.93% | 132,700 |
| 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 |
| Jan 9, 2026 | 1,528.00 | 1,563.00 | 1,520.00 | 1,555.00 | 1,555.00 | 2.84% | 663,900 |
| Jan 8, 2026 | 1,498.00 | 1,524.00 | 1,498.00 | 1,512.00 | 1,512.00 | 0.53% | 426,900 |
| Jan 7, 2026 | 1,496.00 | 1,512.00 | 1,490.00 | 1,504.00 | 1,504.00 | 0.47% | 317,600 |
| Jan 6, 2026 | 1,483.00 | 1,497.00 | 1,481.00 | 1,497.00 | 1,497.00 | 1.22% | 228,600 |
| Jan 5, 2026 | 1,470.00 | 1,485.00 | 1,468.00 | 1,479.00 | 1,479.00 | 0.20% | 314,200 |
| Dec 30, 2025 | 1,475.00 | 1,487.00 | 1,474.00 | 1,476.00 | 1,476.00 | -0.81% | 252,200 |
| Dec 29, 2025 | 1,495.00 | 1,497.00 | 1,475.00 | 1,488.00 | 1,488.00 | -0.07% | 310,800 |
| Dec 26, 2025 | 1,490.00 | 1,493.00 | 1,477.00 | 1,489.00 | 1,489.00 | 0.54% | 362,100 |
| Dec 25, 2025 | 1,483.00 | 1,489.00 | 1,475.00 | 1,481.00 | 1,481.00 | - | 194,000 |
| Dec 24, 2025 | 1,474.00 | 1,494.00 | 1,460.00 | 1,481.00 | 1,481.00 | 1.30% | 477,600 |
| Dec 23, 2025 | 1,441.00 | 1,462.00 | 1,436.00 | 1,462.00 | 1,462.00 | 2.17% | 556,000 |
| Dec 22, 2025 | 1,420.00 | 1,431.00 | 1,413.00 | 1,431.00 | 1,431.00 | 1.06% | 304,500 |
| Dec 19, 2025 | 1,423.00 | 1,427.00 | 1,412.00 | 1,416.00 | 1,416.00 | -0.49% | 385,500 |
| Dec 18, 2025 | 1,429.00 | 1,432.00 | 1,420.00 | 1,423.00 | 1,423.00 | 0.21% | 265,800 |