Tokyo Steel Manufacturing Co., Ltd. (TYO:5423)
Japan · Delayed Price · Currency is JPY 1,701.00
-54.00 (-3.08%)
Sep 4, 2026, 3:30 PM JST
Tokyo Steel Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,754.00 | 1,754.00 | 1,728.00 | 1,734.00 | - | -1.20% | 49,200 |
| Sep 3, 2026 | 1,745.00 | 1,778.00 | 1,741.00 | 1,755.00 | 1,755.00 | 1.39% | 347,200 |
| Sep 2, 2026 | 1,796.00 | 1,805.00 | 1,731.00 | 1,731.00 | 1,731.00 | -4.84% | 488,100 |
| Sep 1, 2026 | 1,733.00 | 1,829.00 | 1,733.00 | 1,819.00 | 1,819.00 | 5.51% | 567,500 |
| Aug 31, 2026 | 1,705.00 | 1,728.00 | 1,701.00 | 1,724.00 | 1,724.00 | 0.29% | 343,300 |
| Aug 28, 2026 | 1,722.00 | 1,728.00 | 1,710.00 | 1,719.00 | 1,719.00 | -0.69% | 511,500 |
| Aug 27, 2026 | 1,720.00 | 1,747.00 | 1,715.00 | 1,731.00 | 1,731.00 | -0.06% | 203,500 |
| Aug 26, 2026 | 1,712.00 | 1,740.00 | 1,706.00 | 1,732.00 | 1,732.00 | 1.64% | 193,200 |
| Aug 25, 2026 | 1,715.00 | 1,719.00 | 1,700.00 | 1,704.00 | 1,704.00 | 0.12% | 149,800 |
| Aug 24, 2026 | 1,697.00 | 1,714.00 | 1,694.00 | 1,702.00 | 1,702.00 | 0.47% | 209,300 |
| Aug 21, 2026 | 1,686.00 | 1,694.00 | 1,671.00 | 1,694.00 | 1,694.00 | -0.12% | 203,400 |
| Aug 20, 2026 | 1,721.00 | 1,734.00 | 1,689.00 | 1,696.00 | 1,696.00 | -0.41% | 286,800 |
| Aug 19, 2026 | 1,716.00 | 1,735.00 | 1,696.00 | 1,703.00 | 1,703.00 | -2.24% | 292,000 |
| Aug 18, 2026 | 1,725.00 | 1,764.00 | 1,716.00 | 1,742.00 | 1,742.00 | 1.46% | 285,100 |
| Aug 17, 2026 | 1,738.00 | 1,747.00 | 1,706.00 | 1,717.00 | 1,717.00 | -1.15% | 337,500 |
| Aug 14, 2026 | 1,717.00 | 1,737.00 | 1,712.00 | 1,737.00 | 1,737.00 | 0.17% | 394,600 |
| Aug 13, 2026 | 1,723.00 | 1,734.00 | 1,717.00 | 1,734.00 | 1,734.00 | -0.17% | 192,200 |
| Aug 12, 2026 | 1,747.00 | 1,754.00 | 1,713.00 | 1,737.00 | 1,737.00 | 0.23% | 344,300 |
| Aug 10, 2026 | 1,773.00 | 1,773.00 | 1,726.00 | 1,733.00 | 1,733.00 | -2.42% | 308,700 |
| Aug 7, 2026 | 1,770.00 | 1,778.00 | 1,752.00 | 1,776.00 | 1,776.00 | 1.37% | 297,200 |
| Aug 6, 2026 | 1,736.00 | 1,772.00 | 1,732.00 | 1,752.00 | 1,752.00 | 1.68% | 406,000 |
| Aug 5, 2026 | 1,697.00 | 1,723.00 | 1,689.00 | 1,723.00 | 1,723.00 | 2.01% | 293,400 |
| Aug 4, 2026 | 1,685.00 | 1,713.00 | 1,678.00 | 1,689.00 | 1,689.00 | -0.35% | 335,100 |
| Aug 3, 2026 | 1,760.00 | 1,763.00 | 1,694.00 | 1,695.00 | 1,695.00 | -4.35% | 486,200 |
| Jul 31, 2026 | 1,750.00 | 1,784.00 | 1,750.00 | 1,772.00 | 1,772.00 | 0.62% | 421,800 |
| Jul 30, 2026 | 1,769.00 | 1,773.00 | 1,737.00 | 1,761.00 | 1,761.00 | -1.18% | 399,300 |
| Jul 29, 2026 | 1,789.00 | 1,805.00 | 1,761.00 | 1,782.00 | 1,782.00 | -0.11% | 409,900 |
| Jul 28, 2026 | 1,745.00 | 1,793.00 | 1,736.00 | 1,784.00 | 1,784.00 | 2.41% | 528,400 |
| Jul 27, 2026 | 1,710.00 | 1,744.00 | 1,690.00 | 1,742.00 | 1,742.00 | 3.26% | 280,800 |
| Jul 24, 2026 | 1,712.00 | 1,714.00 | 1,680.00 | 1,687.00 | 1,687.00 | -1.63% | 308,700 |
| Jul 23, 2026 | 1,715.00 | 1,726.00 | 1,703.00 | 1,715.00 | 1,715.00 | 0.41% | 311,300 |
| Jul 22, 2026 | 1,725.00 | 1,735.00 | 1,700.00 | 1,708.00 | 1,708.00 | -0.76% | 478,000 |
| Jul 21, 2026 | 1,749.00 | 1,753.00 | 1,692.00 | 1,721.00 | 1,721.00 | -1.54% | 751,300 |
| Jul 17, 2026 | 1,737.00 | 1,789.00 | 1,579.00 | 1,748.00 | 1,748.00 | -1.24% | 1,407,800 |
| Jul 16, 2026 | 1,774.00 | 1,774.00 | 1,732.00 | 1,770.00 | 1,770.00 | 0.17% | 367,700 |
| Jul 15, 2026 | 1,761.00 | 1,781.00 | 1,753.00 | 1,767.00 | 1,767.00 | 0.23% | 304,700 |
| Jul 14, 2026 | 1,704.00 | 1,789.00 | 1,701.00 | 1,763.00 | 1,763.00 | 2.14% | 391,800 |
| Jul 13, 2026 | 1,727.00 | 1,750.00 | 1,718.00 | 1,726.00 | 1,726.00 | 0.52% | 272,200 |
| Jul 10, 2026 | 1,725.00 | 1,730.00 | 1,707.00 | 1,717.00 | 1,717.00 | -0.29% | 279,100 |
| Jul 9, 2026 | 1,745.00 | 1,750.00 | 1,711.00 | 1,722.00 | 1,722.00 | -1.26% | 194,900 |
| Jul 8, 2026 | 1,759.00 | 1,770.00 | 1,744.00 | 1,744.00 | 1,744.00 | -0.34% | 269,100 |
| Jul 7, 2026 | 1,756.00 | 1,768.00 | 1,731.00 | 1,750.00 | 1,750.00 | 0.06% | 318,500 |
| Jul 6, 2026 | 1,757.00 | 1,778.00 | 1,740.00 | 1,749.00 | 1,749.00 | -0.06% | 256,200 |
| 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 |