Skip to main content
logo
Tohoku Steel Co., Ltd. (TYO:5484)
Japan flag Japan · Delayed Price · Currency is JPY
2,210.00
+1.00 (0.05%)
Mar 26, 2026, 3:30 PM JST

Tohoku Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,212.002,212.002,190.002,210.002,210.000.05%800
Mar 25, 20262,190.002,209.002,161.002,209.002,209.000.91%1,100
Mar 24, 20262,152.002,189.002,152.002,189.002,189.003.25%1,500
Mar 23, 20262,220.002,220.002,050.002,120.002,120.00-5.99%8,200
Mar 19, 20262,290.002,290.002,255.002,255.002,255.00-1.53%300
Mar 18, 20262,257.002,294.002,256.002,290.002,290.001.46%1,100
Mar 17, 20262,236.002,257.002,236.002,257.002,257.001.26%1,100
Mar 16, 20262,244.002,245.002,228.002,229.002,229.00-1.68%1,600
Mar 13, 20262,250.002,267.002,250.002,267.002,267.000.76%200
Mar 11, 20262,223.002,250.002,223.002,250.002,250.000.85%900
Mar 10, 20262,228.002,264.002,228.002,231.002,231.001.41%2,100
Mar 9, 20262,230.002,230.002,199.002,200.002,200.00-3.08%2,100
Mar 6, 20262,256.002,271.002,256.002,270.002,270.00-0.92%2,500
Mar 5, 20262,236.002,295.002,236.002,291.002,291.003.38%1,800
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