Tohoku Steel Co., Ltd. (TYO:5484)
Japan · Delayed Price · Currency is JPY 4,445.00
0.00 (0.00%)
Sep 2, 2026, 9:00 AM JST
Tohoku Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | - | 200 |
| Aug 31, 2026 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | -0.67% | 100 |
| Aug 25, 2026 | 4,450.00 | 4,475.00 | 4,450.00 | 4,475.00 | 4,475.00 | 0.56% | 2,400 |
| Aug 17, 2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | - | 300 |
| Aug 14, 2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | -0.11% | 100 |
| Aug 7, 2026 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 0.11% | 1,900 |
| Aug 5, 2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | -0.11% | 300 |
| Aug 3, 2026 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 0.11% | 600 |
| Jul 31, 2026 | 4,455.00 | 4,455.00 | 4,450.00 | 4,450.00 | 4,450.00 | - | 300 |
| Jul 30, 2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | -0.11% | 100 |
| Jul 28, 2026 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | - | 300 |
| Jul 27, 2026 | 4,450.00 | 4,455.00 | 4,450.00 | 4,455.00 | 4,455.00 | - | 500 |
| Jul 24, 2026 | 4,450.00 | 4,455.00 | 4,450.00 | 4,455.00 | 4,455.00 | 0.11% | 700 |
| Jul 23, 2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | -0.11% | 100 |
| Jul 21, 2026 | 4,450.00 | 4,455.00 | 4,450.00 | 4,455.00 | 4,455.00 | 0.11% | 400 |
| Jul 17, 2026 | 4,450.00 | 4,455.00 | 4,450.00 | 4,450.00 | 4,450.00 | -0.11% | 700 |
| Jul 16, 2026 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 0.11% | 200 |
| Jul 15, 2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | - | 200 |
| Jul 14, 2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | -0.11% | 100 |
| Jul 10, 2026 | 4,450.00 | 4,455.00 | 4,450.00 | 4,455.00 | 4,455.00 | 0.11% | 1,300 |
| Jul 9, 2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | - | 200 |
| Jul 8, 2026 | 4,445.00 | 4,450.00 | 4,445.00 | 4,450.00 | 4,450.00 | - | 400 |
| Jul 7, 2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | - | 200 |
| Jul 6, 2026 | 4,450.00 | 4,450.00 | 4,445.00 | 4,450.00 | 4,450.00 | - | 1,000 |
| Jul 3, 2026 | 4,445.00 | 4,450.00 | 4,445.00 | 4,450.00 | 4,450.00 | 0.23% | 2,000 |
| Jul 2, 2026 | 4,440.00 | 4,445.00 | 4,435.00 | 4,440.00 | 4,440.00 | - | 3,700 |
| Jul 1, 2026 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | - | 1,700 |
| Jun 30, 2026 | 4,435.00 | 4,440.00 | 4,435.00 | 4,440.00 | 4,440.00 | - | 6,500 |
| Jun 29, 2026 | 4,450.00 | 4,465.00 | 4,430.00 | 4,440.00 | 4,440.00 | -0.34% | 4,800 |
| Jun 26, 2026 | 4,450.00 | 4,475.00 | 4,450.00 | 4,455.00 | 4,455.00 | -0.56% | 400 |
| Jun 25, 2026 | 4,480.00 | 4,485.00 | 4,480.00 | 4,480.00 | 4,480.00 | - | 3,300 |
| Jun 24, 2026 | 4,485.00 | 4,485.00 | 4,480.00 | 4,480.00 | 4,480.00 | - | 2,600 |
| Jun 23, 2026 | 4,485.00 | 4,485.00 | 4,480.00 | 4,480.00 | 4,480.00 | -0.11% | 3,000 |
| Jun 22, 2026 | 4,480.00 | 4,485.00 | 4,480.00 | 4,485.00 | 4,485.00 | 0.11% | 2,100 |
| Jun 19, 2026 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | -0.11% | 500 |
| Jun 18, 2026 | 4,480.00 | 4,485.00 | 4,480.00 | 4,485.00 | 4,485.00 | 0.11% | 6,100 |
| Jun 17, 2026 | 4,480.00 | 4,485.00 | 4,480.00 | 4,480.00 | 4,480.00 | - | 3,100 |
| Jun 16, 2026 | 4,480.00 | 4,485.00 | 4,480.00 | 4,480.00 | 4,480.00 | - | 5,100 |
| Jun 15, 2026 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | - | 5,500 |
| Jun 12, 2026 | 4,485.00 | 4,485.00 | 4,480.00 | 4,480.00 | 4,480.00 | -0.11% | 3,300 |
| Jun 11, 2026 | 4,480.00 | 4,485.00 | 4,475.00 | 4,485.00 | 4,485.00 | 0.11% | 129,200 |
| Jun 10, 2026 | 4,480.00 | 4,480.00 | 4,475.00 | 4,480.00 | 4,480.00 | 0.11% | 9,500 |
| Jun 9, 2026 | 4,480.00 | 4,480.00 | 4,475.00 | 4,475.00 | 4,475.00 | - | 2,800 |
| Jun 8, 2026 | 4,480.00 | 4,480.00 | 4,475.00 | 4,475.00 | 4,475.00 | - | 3,400 |
| Jun 5, 2026 | 4,475.00 | 4,480.00 | 4,475.00 | 4,475.00 | 4,475.00 | - | 4,300 |
| Jun 4, 2026 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | - | 3,700 |
| Jun 3, 2026 | 4,475.00 | 4,480.00 | 4,475.00 | 4,475.00 | 4,475.00 | - | 6,000 |
| Jun 2, 2026 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | - | 4,700 |
| Jun 1, 2026 | 4,475.00 | 4,480.00 | 4,475.00 | 4,475.00 | 4,475.00 | - | 8,200 |
| May 29, 2026 | 4,475.00 | 4,480.00 | 4,475.00 | 4,475.00 | 4,475.00 | - | 16,700 |