Nippon Koshuha Steel Co.,Ltd. (TYO:5476)
Japan · Delayed Price · Currency is JPY 601.00
-5.00 (-0.83%)
Jan 23, 2026, 3:30 PM JST
Nippon Koshuha Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 590.00 | 611.00 | 590.00 | 606.00 | 606.00 | 3.06% | 103,300 |
| Jan 21, 2026 | 582.00 | 588.00 | 576.00 | 588.00 | 588.00 | 0.17% | 52,500 |
| Jan 20, 2026 | 589.00 | 591.00 | 584.00 | 587.00 | 587.00 | -0.34% | 15,700 |
| Jan 19, 2026 | 594.00 | 595.00 | 582.00 | 589.00 | 589.00 | -0.84% | 30,800 |
| Jan 16, 2026 | 591.00 | 597.00 | 590.00 | 594.00 | 594.00 | 0.85% | 54,100 |
| Jan 15, 2026 | 586.00 | 594.00 | 582.00 | 589.00 | 589.00 | 1.20% | 63,300 |
| Jan 14, 2026 | 574.00 | 585.00 | 572.00 | 582.00 | 582.00 | 1.93% | 51,200 |
| Jan 13, 2026 | 567.00 | 578.00 | 562.00 | 571.00 | 571.00 | 2.15% | 49,300 |
| Jan 9, 2026 | 552.00 | 563.00 | 552.00 | 559.00 | 559.00 | 2.19% | 40,800 |
| Jan 8, 2026 | 543.00 | 557.00 | 543.00 | 547.00 | 547.00 | 0.55% | 39,700 |
| Jan 7, 2026 | 545.00 | 549.00 | 544.00 | 544.00 | 544.00 | -1.09% | 19,700 |
| Jan 6, 2026 | 545.00 | 551.00 | 543.00 | 550.00 | 550.00 | 1.10% | 42,900 |
| Jan 5, 2026 | 538.00 | 547.00 | 537.00 | 544.00 | 544.00 | 1.49% | 120,100 |
| Dec 30, 2025 | 530.00 | 538.00 | 530.00 | 536.00 | 536.00 | 1.13% | 35,200 |
| Dec 29, 2025 | 530.00 | 536.00 | 530.00 | 530.00 | 530.00 | 0.57% | 28,400 |
| Dec 26, 2025 | 526.00 | 533.00 | 526.00 | 527.00 | 527.00 | 0.38% | 75,300 |
| Dec 25, 2025 | 520.00 | 526.00 | 520.00 | 525.00 | 525.00 | 0.96% | 15,600 |
| Dec 24, 2025 | 520.00 | 524.00 | 519.00 | 520.00 | 520.00 | - | 13,600 |
| Dec 23, 2025 | 516.00 | 524.00 | 516.00 | 520.00 | 520.00 | 0.78% | 28,600 |
| Dec 22, 2025 | 515.00 | 520.00 | 515.00 | 516.00 | 516.00 | 0.19% | 20,500 |
| Dec 19, 2025 | 511.00 | 519.00 | 511.00 | 515.00 | 515.00 | 0.78% | 9,200 |
| Dec 18, 2025 | 505.00 | 512.00 | 505.00 | 511.00 | 511.00 | 1.19% | 60,800 |
| Dec 17, 2025 | 507.00 | 509.00 | 493.00 | 505.00 | 505.00 | 0.20% | 138,500 |
| Dec 16, 2025 | 518.00 | 518.00 | 504.00 | 504.00 | 504.00 | -2.51% | 9,400 |
| Dec 15, 2025 | 522.00 | 522.00 | 512.00 | 517.00 | 517.00 | -1.34% | 59,400 |
| Dec 12, 2025 | 509.00 | 524.00 | 509.00 | 524.00 | 524.00 | 4.17% | 53,300 |
| Dec 11, 2025 | 507.00 | 514.00 | 503.00 | 503.00 | 503.00 | -1.18% | 43,000 |
| Dec 10, 2025 | 501.00 | 510.00 | 501.00 | 509.00 | 509.00 | 1.39% | 14,500 |
| Dec 9, 2025 | 503.00 | 504.00 | 499.00 | 502.00 | 502.00 | -0.20% | 9,200 |
| Dec 8, 2025 | 499.00 | 505.00 | 498.00 | 503.00 | 503.00 | 0.80% | 22,900 |
| Dec 5, 2025 | 505.00 | 505.00 | 492.00 | 499.00 | 499.00 | 0.40% | 13,100 |
| Dec 4, 2025 | 489.00 | 509.00 | 488.00 | 497.00 | 497.00 | 1.64% | 32,800 |
| Dec 3, 2025 | 488.00 | 489.00 | 483.00 | 489.00 | 489.00 | -0.20% | 2,200 |
| Dec 2, 2025 | 497.00 | 497.00 | 486.00 | 490.00 | 490.00 | 0.20% | 4,100 |
| Dec 1, 2025 | 500.00 | 501.00 | 488.00 | 489.00 | 489.00 | -2.00% | 8,400 |
| Nov 28, 2025 | 494.00 | 501.00 | 494.00 | 499.00 | 499.00 | 1.63% | 22,000 |
| Nov 27, 2025 | 495.00 | 497.00 | 491.00 | 491.00 | 491.00 | -0.81% | 6,000 |
| Nov 26, 2025 | 486.00 | 496.00 | 486.00 | 495.00 | 495.00 | 1.23% | 14,500 |
| Nov 25, 2025 | 490.00 | 492.00 | 484.00 | 489.00 | 489.00 | 0.20% | 7,500 |
| Nov 21, 2025 | 489.00 | 491.00 | 483.00 | 488.00 | 488.00 | -0.20% | 5,000 |
| Nov 20, 2025 | 480.00 | 491.00 | 480.00 | 489.00 | 489.00 | 3.16% | 24,400 |
| Nov 19, 2025 | 474.00 | 484.00 | 470.00 | 474.00 | 474.00 | -0.84% | 11,400 |
| Nov 18, 2025 | 480.00 | 487.00 | 476.00 | 478.00 | 478.00 | -1.65% | 7,800 |
| Nov 17, 2025 | 483.00 | 487.00 | 479.00 | 486.00 | 486.00 | 0.62% | 6,600 |
| Nov 14, 2025 | 476.00 | 487.00 | 475.00 | 483.00 | 483.00 | 1.26% | 31,100 |
| Nov 13, 2025 | 480.00 | 483.00 | 476.00 | 477.00 | 477.00 | -0.63% | 19,000 |
| Nov 12, 2025 | 467.00 | 480.00 | 467.00 | 480.00 | 480.00 | 2.78% | 32,100 |
| Nov 11, 2025 | 462.00 | 467.00 | 459.00 | 467.00 | 467.00 | 0.65% | 157,000 |
| Nov 10, 2025 | 461.00 | 465.00 | 458.00 | 464.00 | 464.00 | 0.22% | 19,900 |
| Nov 7, 2025 | 458.00 | 463.00 | 455.00 | 463.00 | 463.00 | 1.31% | 5,200 |