Tokyo Steel Manufacturing Co., Ltd. (TYO:5423)
Japan · Delayed Price · Currency is JPY 1,749.00
-1.00 (-0.06%)
Jul 6, 2026, 3:30 PM JST
Tokyo Steel Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,724.00 | 1,750.00 | 1,719.00 | 1,750.00 | 1,750.00 | 2.10% | 232,100 |
| Jul 2, 2026 | 1,701.00 | 1,723.00 | 1,701.00 | 1,714.00 | 1,714.00 | 0.53% | 268,500 |
| Jul 1, 2026 | 1,685.00 | 1,714.00 | 1,676.00 | 1,705.00 | 1,705.00 | 1.19% | 303,000 |
| Jun 30, 2026 | 1,691.00 | 1,697.00 | 1,682.00 | 1,685.00 | 1,685.00 | -0.35% | 218,300 |
| Jun 29, 2026 | 1,689.00 | 1,692.00 | 1,674.00 | 1,691.00 | 1,691.00 | 0.71% | 204,700 |
| Jun 26, 2026 | 1,680.00 | 1,691.00 | 1,661.00 | 1,679.00 | 1,679.00 | 0.06% | 220,300 |
| Jun 25, 2026 | 1,712.00 | 1,719.00 | 1,677.00 | 1,678.00 | 1,678.00 | -2.16% | 283,100 |
| Jun 24, 2026 | 1,724.00 | 1,737.00 | 1,706.00 | 1,715.00 | 1,715.00 | -1.38% | 218,400 |
| Jun 23, 2026 | 1,792.00 | 1,798.00 | 1,739.00 | 1,739.00 | 1,739.00 | -3.34% | 277,200 |
| Jun 22, 2026 | 1,763.00 | 1,807.00 | 1,763.00 | 1,799.00 | 1,799.00 | 2.16% | 238,800 |
| Jun 19, 2026 | 1,759.00 | 1,770.00 | 1,731.00 | 1,761.00 | 1,761.00 | -0.84% | 394,300 |
| Jun 18, 2026 | 1,761.00 | 1,793.00 | 1,759.00 | 1,776.00 | 1,776.00 | 0.28% | 229,800 |
| Jun 17, 2026 | 1,755.00 | 1,788.00 | 1,749.00 | 1,771.00 | 1,771.00 | 1.66% | 385,700 |
| Jun 16, 2026 | 1,741.00 | 1,750.00 | 1,722.00 | 1,742.00 | 1,742.00 | -1.02% | 266,000 |
| Jun 15, 2026 | 1,716.00 | 1,760.00 | 1,713.00 | 1,760.00 | 1,760.00 | 2.50% | 246,900 |
| Jun 12, 2026 | 1,723.00 | 1,750.00 | 1,703.00 | 1,717.00 | 1,717.00 | 1.66% | 538,200 |
| Jun 11, 2026 | 1,663.00 | 1,690.00 | 1,645.00 | 1,689.00 | 1,689.00 | 1.08% | 289,100 |
| Jun 10, 2026 | 1,671.00 | 1,684.00 | 1,664.00 | 1,671.00 | 1,671.00 | - | 225,000 |
| Jun 9, 2026 | 1,715.00 | 1,728.00 | 1,668.00 | 1,671.00 | 1,671.00 | -1.65% | 305,600 |
| Jun 8, 2026 | 1,701.00 | 1,735.00 | 1,683.00 | 1,699.00 | 1,699.00 | 0.06% | 430,800 |
| Jun 5, 2026 | 1,695.00 | 1,703.00 | 1,686.00 | 1,698.00 | 1,698.00 | -0.29% | 190,600 |
| Jun 4, 2026 | 1,705.00 | 1,727.00 | 1,696.00 | 1,703.00 | 1,703.00 | - | 271,900 |
| Jun 3, 2026 | 1,695.00 | 1,719.00 | 1,681.00 | 1,703.00 | 1,703.00 | 0.06% | 340,800 |
| Jun 2, 2026 | 1,685.00 | 1,704.00 | 1,663.00 | 1,702.00 | 1,702.00 | -0.18% | 323,000 |
| Jun 1, 2026 | 1,745.00 | 1,755.00 | 1,686.00 | 1,705.00 | 1,705.00 | -2.90% | 419,300 |
| May 29, 2026 | 1,712.00 | 1,758.00 | 1,696.00 | 1,756.00 | 1,756.00 | 2.57% | 496,800 |
| May 28, 2026 | 1,694.00 | 1,714.00 | 1,688.00 | 1,712.00 | 1,712.00 | 0.29% | 290,400 |
| May 27, 2026 | 1,720.00 | 1,727.00 | 1,697.00 | 1,707.00 | 1,707.00 | -0.76% | 390,000 |
| May 26, 2026 | 1,713.00 | 1,748.00 | 1,708.00 | 1,720.00 | 1,720.00 | 0.70% | 314,200 |
| May 25, 2026 | 1,720.00 | 1,732.00 | 1,700.00 | 1,708.00 | 1,708.00 | -0.99% | 325,400 |
| May 22, 2026 | 1,747.00 | 1,755.00 | 1,725.00 | 1,725.00 | 1,725.00 | -1.15% | 269,500 |
| May 21, 2026 | 1,728.00 | 1,775.00 | 1,709.00 | 1,745.00 | 1,745.00 | 2.41% | 349,400 |
| May 20, 2026 | 1,758.00 | 1,758.00 | 1,694.00 | 1,704.00 | 1,704.00 | -3.07% | 311,700 |
| May 19, 2026 | 1,795.00 | 1,814.00 | 1,740.00 | 1,758.00 | 1,758.00 | -2.22% | 394,200 |
| May 18, 2026 | 1,821.00 | 1,821.00 | 1,782.00 | 1,798.00 | 1,798.00 | -1.48% | 489,200 |
| May 15, 2026 | 1,862.00 | 1,887.00 | 1,816.00 | 1,825.00 | 1,825.00 | -1.03% | 729,700 |
| May 14, 2026 | 1,723.00 | 1,850.00 | 1,717.00 | 1,844.00 | 1,844.00 | 8.41% | 1,307,500 |
| May 13, 2026 | 1,680.00 | 1,724.00 | 1,661.00 | 1,701.00 | 1,701.00 | 2.29% | 510,200 |
| May 12, 2026 | 1,694.00 | 1,700.00 | 1,660.00 | 1,663.00 | 1,663.00 | 0.42% | 393,600 |
| May 11, 2026 | 1,658.00 | 1,678.00 | 1,642.00 | 1,656.00 | 1,656.00 | -0.06% | 502,600 |
| May 8, 2026 | 1,703.00 | 1,710.00 | 1,653.00 | 1,657.00 | 1,657.00 | -1.49% | 670,800 |
| May 7, 2026 | 1,665.00 | 1,707.00 | 1,664.00 | 1,682.00 | 1,682.00 | 0.30% | 503,300 |
| May 1, 2026 | 1,695.00 | 1,697.00 | 1,659.00 | 1,677.00 | 1,677.00 | -1.18% | 442,900 |
| Apr 30, 2026 | 1,679.00 | 1,713.00 | 1,662.00 | 1,697.00 | 1,697.00 | 0.24% | 509,400 |
| Apr 28, 2026 | 1,679.00 | 1,706.00 | 1,651.00 | 1,693.00 | 1,693.00 | -0.24% | 573,900 |
| Apr 27, 2026 | 1,730.00 | 1,750.00 | 1,605.00 | 1,697.00 | 1,697.00 | -0.35% | 1,287,300 |
| Apr 24, 2026 | 1,716.00 | 1,802.00 | 1,616.00 | 1,703.00 | 1,703.00 | -1.90% | 1,953,600 |
| Apr 23, 2026 | 1,786.00 | 1,804.00 | 1,736.00 | 1,736.00 | 1,736.00 | -3.82% | 576,200 |
| Apr 22, 2026 | 1,837.00 | 1,840.00 | 1,786.00 | 1,805.00 | 1,805.00 | -1.20% | 561,600 |
| Apr 21, 2026 | 1,804.00 | 1,862.00 | 1,783.00 | 1,827.00 | 1,827.00 | 2.64% | 568,300 |