Tokyo Steel Manufacturing Co., Ltd. (TYO:5423)
Japan · Delayed Price · Currency is JPY 1,720.00
+12.00 (0.70%)
May 26, 2026, 3:30 PM JST
Tokyo Steel Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 1,795.00 | 1,813.00 | 1,758.00 | 1,780.00 | 1,780.00 | 0.68% | 557,900 |
| Apr 17, 2026 | 1,764.00 | 1,799.00 | 1,748.00 | 1,768.00 | 1,768.00 | -0.79% | 489,200 |
| Apr 16, 2026 | 1,764.00 | 1,793.00 | 1,741.00 | 1,782.00 | 1,782.00 | 2.83% | 572,900 |
| Apr 15, 2026 | 1,728.00 | 1,740.00 | 1,707.00 | 1,733.00 | 1,733.00 | 0.46% | 368,500 |
| Apr 14, 2026 | 1,720.00 | 1,755.00 | 1,714.00 | 1,725.00 | 1,725.00 | 0.12% | 333,100 |
| Apr 13, 2026 | 1,745.00 | 1,745.00 | 1,700.00 | 1,723.00 | 1,723.00 | -1.26% | 596,600 |
| Apr 10, 2026 | 1,778.00 | 1,794.00 | 1,736.00 | 1,745.00 | 1,745.00 | -1.80% | 456,100 |
| Apr 9, 2026 | 1,818.00 | 1,823.00 | 1,777.00 | 1,777.00 | 1,777.00 | -2.68% | 571,300 |
| Apr 8, 2026 | 1,824.00 | 1,839.00 | 1,805.00 | 1,826.00 | 1,826.00 | 2.35% | 433,200 |
| Apr 7, 2026 | 1,877.00 | 1,887.00 | 1,781.00 | 1,784.00 | 1,784.00 | -4.65% | 977,800 |
| Apr 6, 2026 | 1,912.00 | 1,922.00 | 1,865.00 | 1,871.00 | 1,871.00 | -1.63% | 1,231,500 |
| Apr 3, 2026 | 1,907.00 | 1,973.00 | 1,870.00 | 1,902.00 | 1,902.00 | 16.90% | 3,075,000 |
| Apr 2, 2026 | 1,638.00 | 1,649.00 | 1,600.00 | 1,627.00 | 1,627.00 | -0.18% | 472,400 |
| Apr 1, 2026 | 1,626.00 | 1,630.00 | 1,599.00 | 1,630.00 | 1,630.00 | 0.74% | 345,500 |
| Mar 31, 2026 | 1,626.00 | 1,643.00 | 1,612.00 | 1,618.00 | 1,618.00 | -0.92% | 273,100 |
| Mar 30, 2026 | 1,604.00 | 1,636.00 | 1,600.00 | 1,633.00 | 1,633.00 | 0.12% | 445,300 |
| Mar 27, 2026 | 1,647.00 | 1,659.00 | 1,640.00 | 1,656.00 | 1,631.00 | 0.91% | 388,800 |
| Mar 26, 2026 | 1,613.00 | 1,641.00 | 1,608.00 | 1,641.00 | 1,616.23 | 2.18% | 471,200 |
| Mar 25, 2026 | 1,620.00 | 1,622.00 | 1,601.00 | 1,606.00 | 1,581.75 | 1.01% | 322,500 |
| Mar 24, 2026 | 1,596.00 | 1,603.00 | 1,577.00 | 1,590.00 | 1,566.00 | 1.73% | 463,700 |
| Mar 23, 2026 | 1,592.00 | 1,604.00 | 1,558.00 | 1,563.00 | 1,539.40 | -2.80% | 526,700 |
| Mar 19, 2026 | 1,629.00 | 1,644.00 | 1,608.00 | 1,608.00 | 1,583.72 | -2.55% | 429,700 |
| Mar 18, 2026 | 1,628.00 | 1,650.00 | 1,625.00 | 1,650.00 | 1,625.09 | 1.16% | 360,700 |
| Mar 17, 2026 | 1,621.00 | 1,638.00 | 1,620.00 | 1,631.00 | 1,606.38 | 1.18% | 290,300 |
| Mar 16, 2026 | 1,612.00 | 1,620.00 | 1,603.00 | 1,612.00 | 1,587.66 | -1.04% | 308,400 |
| Mar 13, 2026 | 1,618.00 | 1,643.00 | 1,610.00 | 1,629.00 | 1,604.41 | 0.37% | 303,200 |
| Mar 12, 2026 | 1,625.00 | 1,640.00 | 1,607.00 | 1,623.00 | 1,598.50 | -0.73% | 373,400 |
| Mar 11, 2026 | 1,635.00 | 1,653.00 | 1,632.00 | 1,635.00 | 1,610.32 | 0.99% | 478,400 |
| Mar 10, 2026 | 1,593.00 | 1,630.00 | 1,568.00 | 1,619.00 | 1,594.56 | 4.99% | 566,500 |