Tokyo Steel Manufacturing Co., Ltd. (TYO:5423)
Japan · Delayed Price · Currency is JPY 1,766.00
+6.00 (0.34%)
Nov 4, 2026, 3:30 PM JST
Tokyo Steel Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,760.00 | 1,788.00 | 1,745.00 | 1,766.00 | 1,766.00 | 0.34% | 582,000 |
| Nov 2, 2026 | 1,755.00 | 1,776.00 | 1,738.00 | 1,760.00 | 1,760.00 | 1.03% | 434,000 |
| Oct 30, 2026 | 1,737.00 | 1,780.00 | 1,737.00 | 1,742.00 | 1,742.00 | 1.93% | 579,100 |
| Oct 29, 2026 | 1,715.00 | 1,722.00 | 1,690.00 | 1,709.00 | 1,709.00 | -0.06% | 1,172,700 |
| Oct 28, 2026 | 1,733.00 | 1,739.00 | 1,692.00 | 1,710.00 | 1,710.00 | -0.35% | 418,100 |
| Oct 27, 2026 | 1,707.00 | 1,724.00 | 1,698.00 | 1,716.00 | 1,716.00 | 0.53% | 452,000 |
| Oct 26, 2026 | 1,710.00 | 1,735.00 | 1,667.00 | 1,707.00 | 1,707.00 | 3.45% | 719,700 |
| Oct 23, 2026 | 1,686.00 | 1,703.00 | 1,589.00 | 1,650.00 | 1,650.00 | -3.23% | 802,700 |
| Oct 22, 2026 | 1,697.00 | 1,706.00 | 1,685.00 | 1,705.00 | 1,705.00 | 0.47% | 375,300 |
| Oct 21, 2026 | 1,724.00 | 1,726.00 | 1,686.00 | 1,697.00 | 1,697.00 | -0.82% | 308,900 |
| Oct 20, 2026 | 1,706.00 | 1,741.00 | 1,702.00 | 1,711.00 | 1,711.00 | 0.29% | 527,700 |
| Oct 19, 2026 | 1,709.00 | 1,731.00 | 1,689.00 | 1,706.00 | 1,706.00 | 1.07% | 727,000 |
| Oct 16, 2026 | 1,656.00 | 1,738.00 | 1,643.00 | 1,688.00 | 1,688.00 | 2.74% | 1,004,500 |
| Oct 15, 2026 | 1,625.00 | 1,656.00 | 1,619.00 | 1,643.00 | 1,643.00 | 0.43% | 529,000 |
| Oct 14, 2026 | 1,645.00 | 1,654.00 | 1,631.00 | 1,636.00 | 1,636.00 | -0.49% | 282,700 |
| Oct 13, 2026 | 1,631.00 | 1,649.00 | 1,615.00 | 1,644.00 | 1,644.00 | 2.05% | 299,600 |
| Oct 9, 2026 | 1,636.00 | 1,641.00 | 1,611.00 | 1,611.00 | 1,611.00 | -0.80% | 222,500 |
| Oct 8, 2026 | 1,658.00 | 1,658.00 | 1,611.00 | 1,624.00 | 1,624.00 | -2.93% | 573,100 |
| Oct 7, 2026 | 1,686.00 | 1,693.00 | 1,669.00 | 1,673.00 | 1,673.00 | -1.01% | 297,700 |
| Oct 6, 2026 | 1,676.00 | 1,698.00 | 1,672.00 | 1,690.00 | 1,690.00 | 2.05% | 349,400 |
| Oct 5, 2026 | 1,680.00 | 1,681.00 | 1,656.00 | 1,656.00 | 1,656.00 | -0.30% | 306,600 |
| Oct 2, 2026 | 1,675.00 | 1,691.00 | 1,661.00 | 1,661.00 | 1,661.00 | -0.78% | 286,300 |
| Oct 1, 2026 | 1,673.00 | 1,682.00 | 1,665.00 | 1,674.00 | 1,674.00 | -0.36% | 344,300 |
| Sep 30, 2026 | 1,680.00 | 1,685.00 | 1,667.00 | 1,680.00 | 1,680.00 | - | 290,600 |
| Sep 29, 2026 | 1,688.00 | 1,698.00 | 1,676.00 | 1,680.00 | 1,680.00 | 0.42% | 374,800 |
| Sep 28, 2026 | 1,701.00 | 1,709.00 | 1,688.00 | 1,693.00 | 1,673.00 | -1.34% | 855,700 |
| Sep 25, 2026 | 1,728.00 | 1,734.00 | 1,716.00 | 1,716.00 | 1,695.73 | 0.23% | 251,500 |
| Sep 24, 2026 | 1,763.00 | 1,763.00 | 1,712.00 | 1,712.00 | 1,691.78 | -3.60% | 362,500 |
| Sep 18, 2026 | 1,797.00 | 1,800.00 | 1,765.00 | 1,776.00 | 1,755.02 | -1.17% | 393,500 |
| Sep 17, 2026 | 1,757.00 | 1,797.00 | 1,752.00 | 1,797.00 | 1,775.77 | 1.76% | 363,300 |
| Sep 16, 2026 | 1,752.00 | 1,766.00 | 1,742.00 | 1,766.00 | 1,745.14 | 0.74% | 302,600 |
| Sep 15, 2026 | 1,749.00 | 1,775.00 | 1,742.00 | 1,753.00 | 1,732.29 | -0.11% | 487,400 |
| Sep 14, 2026 | 1,717.00 | 1,789.00 | 1,695.00 | 1,755.00 | 1,734.27 | 2.87% | 697,000 |
| Sep 11, 2026 | 1,664.00 | 1,717.00 | 1,664.00 | 1,706.00 | 1,685.85 | 1.13% | 429,700 |
| Sep 10, 2026 | 1,707.00 | 1,707.00 | 1,682.00 | 1,687.00 | 1,667.07 | -0.88% | 245,700 |
| Sep 9, 2026 | 1,685.00 | 1,710.00 | 1,684.00 | 1,702.00 | 1,681.89 | 1.01% | 196,300 |
| Sep 8, 2026 | 1,696.00 | 1,711.00 | 1,685.00 | 1,685.00 | 1,665.09 | -1.52% | 192,300 |
| Sep 7, 2026 | 1,704.00 | 1,720.00 | 1,701.00 | 1,711.00 | 1,690.79 | 0.59% | 282,400 |
| Sep 4, 2026 | 1,754.00 | 1,754.00 | 1,701.00 | 1,701.00 | 1,680.91 | -3.08% | 322,000 |
| Sep 3, 2026 | 1,745.00 | 1,778.00 | 1,741.00 | 1,755.00 | 1,734.27 | 1.39% | 347,200 |
| Sep 2, 2026 | 1,796.00 | 1,805.00 | 1,731.00 | 1,731.00 | 1,710.55 | -4.84% | 488,100 |
| Sep 1, 2026 | 1,733.00 | 1,829.00 | 1,733.00 | 1,819.00 | 1,797.51 | 5.51% | 567,500 |
| Aug 31, 2026 | 1,705.00 | 1,728.00 | 1,701.00 | 1,724.00 | 1,703.63 | 0.29% | 343,300 |
| Aug 28, 2026 | 1,722.00 | 1,728.00 | 1,710.00 | 1,719.00 | 1,698.69 | -0.69% | 511,500 |
| Aug 27, 2026 | 1,720.00 | 1,747.00 | 1,715.00 | 1,731.00 | 1,710.55 | -0.06% | 203,500 |
| Aug 26, 2026 | 1,712.00 | 1,740.00 | 1,706.00 | 1,732.00 | 1,711.54 | 1.64% | 193,200 |
| Aug 25, 2026 | 1,715.00 | 1,719.00 | 1,700.00 | 1,704.00 | 1,683.87 | 0.12% | 149,800 |
| Aug 24, 2026 | 1,697.00 | 1,714.00 | 1,694.00 | 1,702.00 | 1,681.89 | 0.47% | 209,300 |
| Aug 21, 2026 | 1,686.00 | 1,694.00 | 1,671.00 | 1,694.00 | 1,673.99 | -0.12% | 203,400 |
| Aug 20, 2026 | 1,721.00 | 1,734.00 | 1,689.00 | 1,696.00 | 1,675.96 | -0.41% | 286,800 |