The Japan Steel Works, Ltd. (TYO:5631)
Japan · Delayed Price · Currency is JPY 9,659.00
+29.00 (0.30%)
Oct 16, 2025, 3:30 PM JST
The Japan Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 9,780.00 | 9,927.00 | 9,711.00 | 9,804.00 | - | 1.81% | 323,900 |
| Oct 15, 2025 | 9,265.00 | 9,630.00 | 9,252.00 | 9,630.00 | 9,630.00 | 4.16% | 592,000 |
| Oct 14, 2025 | 9,466.00 | 9,653.00 | 9,245.00 | 9,245.00 | 9,245.00 | -3.86% | 928,200 |
| Oct 10, 2025 | 10,180.00 | 10,180.00 | 9,527.00 | 9,616.00 | 9,616.00 | -5.77% | 1,588,500 |
| Oct 9, 2025 | 10,340.00 | 10,345.00 | 10,070.00 | 10,205.00 | 10,205.00 | 0.39% | 622,500 |
| Oct 8, 2025 | 9,750.00 | 10,250.00 | 9,750.00 | 10,165.00 | 10,165.00 | 3.25% | 1,329,300 |
| Oct 7, 2025 | 10,230.00 | 10,460.00 | 9,767.00 | 9,845.00 | 9,845.00 | -0.04% | 2,089,700 |
| Oct 6, 2025 | 9,435.00 | 9,849.00 | 9,353.00 | 9,849.00 | 9,849.00 | 15.40% | 3,317,200 |
| Oct 3, 2025 | 8,542.00 | 8,688.00 | 8,479.00 | 8,535.00 | 8,535.00 | -1.22% | 649,100 |
| Oct 2, 2025 | 8,703.00 | 8,877.00 | 8,518.00 | 8,640.00 | 8,640.00 | 0.28% | 629,700 |
| Oct 1, 2025 | 8,925.00 | 8,978.00 | 8,615.00 | 8,616.00 | 8,616.00 | -4.27% | 760,300 |
| Sep 30, 2025 | 9,101.00 | 9,122.00 | 8,874.00 | 9,000.00 | 9,000.00 | -0.77% | 829,300 |
| Sep 29, 2025 | 8,893.00 | 9,183.00 | 8,752.00 | 9,070.00 | 9,070.00 | 2.04% | 925,500 |
| Sep 26, 2025 | 8,912.00 | 9,167.00 | 8,705.00 | 8,889.00 | 8,845.00 | 3.41% | 1,830,000 |
| Sep 25, 2025 | 8,712.00 | 8,833.00 | 8,572.00 | 8,596.00 | 8,553.45 | -1.29% | 756,200 |
| Sep 24, 2025 | 8,402.00 | 8,712.00 | 8,330.00 | 8,708.00 | 8,664.90 | 2.23% | 936,800 |
| Sep 22, 2025 | 9,003.00 | 9,089.00 | 8,505.00 | 8,518.00 | 8,475.84 | -4.14% | 1,395,500 |
| Sep 19, 2025 | 8,600.00 | 8,913.00 | 8,510.00 | 8,886.00 | 8,842.01 | 5.32% | 1,321,700 |
| Sep 18, 2025 | 8,580.00 | 8,597.00 | 8,437.00 | 8,437.00 | 8,395.24 | -1.96% | 608,700 |
| Sep 17, 2025 | 8,543.00 | 8,718.00 | 8,470.00 | 8,606.00 | 8,563.40 | -1.00% | 721,500 |
| Sep 16, 2025 | 8,965.00 | 9,058.00 | 8,693.00 | 8,693.00 | 8,649.97 | -2.86% | 876,800 |
| Sep 12, 2025 | 9,080.00 | 9,102.00 | 8,913.00 | 8,949.00 | 8,904.70 | -0.57% | 585,700 |
| Sep 11, 2025 | 9,028.00 | 9,053.00 | 8,867.00 | 9,000.00 | 8,955.45 | 0.78% | 769,600 |
| Sep 10, 2025 | 8,969.00 | 9,000.00 | 8,850.00 | 8,930.00 | 8,885.80 | -1.05% | 775,300 |
| Sep 9, 2025 | 9,073.00 | 9,136.00 | 8,943.00 | 9,025.00 | 8,980.33 | 1.14% | 766,300 |
| Sep 8, 2025 | 9,094.00 | 9,199.00 | 8,893.00 | 8,923.00 | 8,878.83 | 0.51% | 873,700 |
| Sep 5, 2025 | 8,836.00 | 8,965.00 | 8,666.00 | 8,878.00 | 8,834.05 | 0.61% | 707,700 |
| Sep 4, 2025 | 8,587.00 | 8,874.00 | 8,545.00 | 8,824.00 | 8,780.32 | 2.44% | 734,000 |
| Sep 3, 2025 | 8,656.00 | 8,787.00 | 8,565.00 | 8,614.00 | 8,571.36 | -1.48% | 786,600 |
| Sep 2, 2025 | 8,994.00 | 9,030.00 | 8,732.00 | 8,743.00 | 8,699.72 | -1.73% | 523,600 |
| Sep 1, 2025 | 8,880.00 | 9,200.00 | 8,768.00 | 8,897.00 | 8,852.96 | -1.08% | 532,300 |
| Aug 29, 2025 | 9,097.00 | 9,180.00 | 8,994.00 | 8,994.00 | 8,949.48 | -1.16% | 458,600 |
| Aug 28, 2025 | 9,018.00 | 9,139.00 | 8,888.00 | 9,100.00 | 9,054.96 | -0.22% | 545,700 |
| Aug 27, 2025 | 9,322.00 | 9,325.00 | 9,072.00 | 9,120.00 | 9,074.86 | -0.57% | 665,200 |
| Aug 26, 2025 | 9,325.00 | 9,380.00 | 9,067.00 | 9,172.00 | 9,126.60 | -0.98% | 655,900 |
| Aug 25, 2025 | 9,117.00 | 9,270.00 | 9,030.00 | 9,263.00 | 9,217.15 | 2.53% | 698,100 |
| Aug 22, 2025 | 9,065.00 | 9,151.00 | 8,972.00 | 9,034.00 | 8,989.28 | -0.28% | 518,700 |
| Aug 21, 2025 | 9,065.00 | 9,166.00 | 8,990.00 | 9,059.00 | 9,014.16 | 0.33% | 516,000 |
| Aug 20, 2025 | 9,200.00 | 9,215.00 | 8,833.00 | 9,029.00 | 8,984.31 | -3.11% | 1,147,800 |
| Aug 19, 2025 | 9,630.00 | 9,673.00 | 9,319.00 | 9,319.00 | 9,272.87 | -3.99% | 889,400 |
| Aug 18, 2025 | 9,782.00 | 9,893.00 | 9,705.00 | 9,706.00 | 9,657.96 | 0.76% | 709,300 |
| Aug 15, 2025 | 9,555.00 | 9,775.00 | 9,442.00 | 9,633.00 | 9,585.32 | 1.77% | 664,200 |
| Aug 14, 2025 | 9,638.00 | 9,666.00 | 9,345.00 | 9,465.00 | 9,418.15 | -1.63% | 784,300 |
| Aug 13, 2025 | 9,689.00 | 9,860.00 | 9,605.00 | 9,622.00 | 9,574.37 | 0.49% | 895,100 |
| Aug 12, 2025 | 9,700.00 | 9,714.00 | 9,462.00 | 9,575.00 | 9,527.60 | -0.67% | 972,400 |
| Aug 8, 2025 | 9,752.00 | 9,870.00 | 9,607.00 | 9,640.00 | 9,592.28 | -1.90% | 934,600 |
| Aug 7, 2025 | 9,950.00 | 9,951.00 | 9,633.00 | 9,827.00 | 9,778.36 | -0.99% | 1,085,400 |
| Aug 6, 2025 | 9,476.00 | 9,937.00 | 9,421.00 | 9,925.00 | 9,875.87 | 6.10% | 2,418,900 |
| Aug 5, 2025 | 9,385.00 | 9,555.00 | 8,992.00 | 9,354.00 | 9,307.70 | -0.06% | 2,333,600 |
| Aug 4, 2025 | 9,080.00 | 9,373.00 | 9,032.00 | 9,360.00 | 9,313.67 | -0.03% | 1,106,900 |