Skip to main content
logo
Tohoku Steel Co., Ltd. (TYO:5484)
Japan flag Japan · Delayed Price · Currency is JPY
2,261.00
-23.00 (-1.01%)
May 1, 2026, 1:33 PM JST

Tohoku Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,288.002,288.002,261.002,261.002,261.00-1.01%300
Apr 30, 20262,260.002,284.002,260.002,284.002,284.001.29%400
Apr 28, 20262,305.002,305.002,245.002,255.002,255.00-1.53%1,300
Apr 27, 20262,310.002,330.002,229.002,290.002,290.001.33%4,900
Apr 24, 20262,295.002,300.002,250.002,260.002,260.00-1.48%4,400
Apr 23, 20262,270.002,295.002,270.002,294.002,294.001.06%1,100
Apr 21, 20262,269.002,275.002,269.002,270.002,270.000.89%500
Apr 17, 20262,225.002,250.002,225.002,250.002,250.001.12%500
Apr 16, 20262,265.002,270.002,219.002,225.002,225.00-0.40%2,900
Apr 15, 20262,250.002,250.002,234.002,234.002,234.000.18%200
Apr 14, 20262,229.002,230.002,193.002,230.002,230.000.77%900
Apr 10, 20262,250.002,250.002,213.002,213.002,213.00-1.64%600
Apr 9, 20262,255.002,276.002,250.002,250.002,250.00-0.22%400
Apr 8, 20262,210.002,273.002,210.002,255.002,255.001.12%600
Apr 7, 20262,191.002,258.002,191.002,230.002,230.001.13%3,900
Apr 6, 20262,200.002,205.002,200.002,205.002,205.001.05%800
Apr 3, 20262,182.002,182.002,182.002,182.002,182.000.51%400
Apr 2, 20262,182.002,186.002,141.002,171.002,171.00-0.41%400
Apr 1, 20262,145.002,210.002,145.002,180.002,180.002.83%1,400
Mar 31, 20262,120.002,120.002,120.002,120.002,120.00-1.62%100
Mar 30, 20262,149.002,158.002,149.002,155.002,155.00-1.42%900
Mar 27, 20262,203.002,203.002,150.002,186.002,166.00-1.09%1,100
Mar 26, 20262,212.002,212.002,190.002,210.002,189.780.05%800
Mar 25, 20262,190.002,209.002,161.002,209.002,188.790.91%1,100
Mar 24, 20262,152.002,189.002,152.002,189.002,168.973.25%1,500
Mar 23, 20262,220.002,220.002,050.002,120.002,100.60-5.99%8,200
Mar 19, 20262,290.002,290.002,255.002,255.002,234.37-1.53%300
Mar 18, 20262,257.002,294.002,256.002,290.002,269.051.46%1,100
Mar 17, 20262,236.002,257.002,236.002,257.002,236.351.26%1,100
Mar 16, 20262,244.002,245.002,228.002,229.002,208.61-1.68%1,600
Mar 13, 20262,250.002,267.002,250.002,267.002,246.260.76%200
Mar 11, 20262,223.002,250.002,223.002,250.002,229.410.85%900
Mar 10, 20262,228.002,264.002,228.002,231.002,210.591.41%2,100
Mar 9, 20262,230.002,230.002,199.002,200.002,179.87-3.08%2,100
Mar 6, 20262,256.002,271.002,256.002,270.002,249.23-0.92%2,500
Mar 5, 20262,236.002,295.002,236.002,291.002,270.043.38%1,800
Mar 4, 20262,255.002,290.002,205.002,216.002,195.73-2.72%8,300
Mar 3, 20262,289.002,311.002,265.002,278.002,257.16-0.52%4,900
Mar 2, 20262,290.002,290.002,247.002,290.002,269.05-0.13%2,800
Feb 27, 20262,309.002,311.002,274.002,293.002,272.02-0.17%3,400
Feb 26, 20262,287.002,324.002,268.002,297.002,275.981.28%4,800
Feb 25, 20262,276.002,276.002,266.002,268.002,247.25-1.05%2,500
Feb 24, 20262,295.002,295.002,279.002,292.002,271.03-0.09%1,600
Feb 20, 20262,281.002,294.002,271.002,294.002,273.01-0.48%2,500
Feb 19, 20262,250.002,305.002,250.002,305.002,283.912.67%6,300
Feb 18, 20262,299.002,299.002,243.002,245.002,224.46-1.97%2,500
Feb 17, 20262,300.002,305.002,290.002,290.002,269.050.22%600
Feb 16, 20262,254.002,285.002,241.002,285.002,264.091.38%1,800
Feb 13, 20262,260.002,281.002,250.002,254.002,233.38-0.27%2,100
Feb 12, 20262,250.002,265.002,250.002,260.002,239.320.40%2,700