Skip to main content
logo
Tohoku Steel Co., Ltd. (TYO:5484)
Japan flag Japan · Delayed Price · Currency is JPY
2,291.00
+75.00 (3.38%)
Mar 5, 2026, 2:20 PM JST

Tohoku Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,236.002,279.002,236.002,259.00-1.94%1,100
Mar 4, 20262,255.002,290.002,205.002,216.002,216.00-2.72%8,300
Mar 3, 20262,289.002,311.002,265.002,278.002,278.00-0.52%4,900
Mar 2, 20262,290.002,290.002,247.002,290.002,290.00-0.13%2,800
Feb 27, 20262,309.002,311.002,274.002,293.002,293.00-0.17%3,400
Feb 26, 20262,287.002,324.002,268.002,297.002,297.001.28%4,800
Feb 25, 20262,276.002,276.002,266.002,268.002,268.00-1.05%2,500
Feb 24, 20262,295.002,295.002,279.002,292.002,292.00-0.09%1,600
Feb 20, 20262,281.002,294.002,271.002,294.002,294.00-0.48%2,500
Feb 19, 20262,250.002,305.002,250.002,305.002,305.002.67%6,300
Feb 18, 20262,299.002,299.002,243.002,245.002,245.00-1.97%2,500
Feb 17, 20262,300.002,305.002,290.002,290.002,290.000.22%600
Feb 16, 20262,254.002,285.002,241.002,285.002,285.001.38%1,800
Feb 13, 20262,260.002,281.002,250.002,254.002,254.00-0.27%2,100
Feb 12, 20262,250.002,265.002,250.002,260.002,260.000.40%2,700
Feb 10, 20262,225.002,282.002,225.002,251.002,251.001.99%2,600
Feb 9, 20262,198.002,591.002,141.002,207.002,207.001.71%33,300
Feb 6, 20262,178.002,198.002,142.002,170.002,170.00-0.46%5,900
Feb 5, 20262,159.002,186.002,150.002,180.002,180.000.37%1,600
Feb 4, 20262,147.002,172.002,147.002,172.002,172.001.02%700
Feb 3, 20262,128.002,150.002,128.002,150.002,150.000.84%1,700
Feb 2, 20262,154.002,160.002,120.002,132.002,132.00-1.43%1,800
Jan 30, 20262,168.002,168.002,100.002,163.002,163.00-0.64%4,400
Jan 29, 20262,216.002,218.002,177.002,177.002,177.00-1.63%2,700
Jan 28, 20262,280.002,280.002,194.002,213.002,213.00-3.74%11,800
Jan 27, 20262,275.002,350.002,240.002,299.002,299.003.19%10,900
Jan 26, 20262,225.002,230.002,208.002,228.002,228.000.13%1,100
Jan 23, 20262,201.002,225.002,201.002,225.002,225.001.27%1,500
Jan 22, 20262,230.002,230.002,197.002,197.002,197.00-1.48%500
Jan 21, 20262,222.002,230.002,200.002,230.002,230.00-0.27%800
Jan 20, 20262,264.002,264.002,236.002,236.002,236.00-2.19%1,300
Jan 19, 20262,230.002,286.002,230.002,286.002,286.002.51%1,700
Jan 16, 20262,260.002,260.002,230.002,230.002,230.00-2.28%3,000
Jan 15, 20262,245.002,283.002,245.002,282.002,282.00-0.35%1,600
Jan 14, 20262,306.002,331.002,271.002,290.002,290.00-0.04%2,800
Jan 13, 20262,259.002,293.002,216.002,291.002,291.001.37%4,100
Jan 9, 20262,186.002,260.002,159.002,260.002,260.004.68%6,300
Jan 8, 20262,159.002,159.002,144.002,159.002,159.000.79%400
Jan 7, 20262,101.002,149.002,101.002,142.002,142.001.76%3,400
Jan 6, 20262,108.002,108.002,105.002,105.002,105.00-0.09%300
Jan 5, 20262,080.002,125.002,064.002,107.002,107.002.03%4,700
Dec 30, 20252,054.002,083.002,054.002,065.002,065.000.44%4,400
Dec 29, 20252,075.002,075.002,056.002,056.002,056.00-0.10%400
Dec 26, 20252,071.002,071.002,054.002,058.002,058.00-900
Dec 25, 20252,072.002,072.002,057.002,058.002,058.000.15%1,300
Dec 24, 20252,054.002,057.002,054.002,055.002,055.000.20%1,300
Dec 23, 20252,043.002,051.002,043.002,051.002,051.00-0.05%2,400
Dec 22, 20252,050.002,055.002,016.002,052.002,052.001.23%10,400
Dec 19, 20252,068.002,068.002,000.002,027.002,027.00-1.98%5,100
Dec 18, 20252,029.002,072.002,028.002,068.002,068.001.87%6,300