The Japan Steel Works, Ltd. (TYO:5631)
Japan · Delayed Price · Currency is JPY 9,363.00
-58.00 (-0.62%)
Aug 1, 2025, 3:30 PM JST
The Japan Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9,234.00 | 9,477.00 | 9,212.00 | 9,363.00 | 9,363.00 | -0.62% | 1,003,800 |
| Jul 31, 2025 | 9,266.00 | 9,433.00 | 9,213.00 | 9,421.00 | 9,421.00 | 2.03% | 1,024,400 |
| Jul 30, 2025 | 9,065.00 | 9,248.00 | 8,983.00 | 9,234.00 | 9,234.00 | 2.42% | 1,035,800 |
| Jul 29, 2025 | 9,051.00 | 9,134.00 | 8,948.00 | 9,016.00 | 9,016.00 | -1.21% | 734,700 |
| Jul 28, 2025 | 9,117.00 | 9,230.00 | 8,990.00 | 9,126.00 | 9,126.00 | -0.47% | 840,100 |
| Jul 25, 2025 | 9,079.00 | 9,341.00 | 9,001.00 | 9,169.00 | 9,169.00 | -2.24% | 1,404,300 |
| Jul 24, 2025 | 8,960.00 | 9,458.00 | 8,932.00 | 9,379.00 | 9,379.00 | 6.74% | 1,872,400 |
| Jul 23, 2025 | 8,950.00 | 9,040.00 | 8,631.00 | 8,787.00 | 8,787.00 | -1.25% | 1,811,800 |
| Jul 22, 2025 | 8,629.00 | 8,915.00 | 8,600.00 | 8,898.00 | 8,898.00 | 4.66% | 1,794,600 |
| Jul 18, 2025 | 8,260.00 | 8,638.00 | 8,199.00 | 8,502.00 | 8,502.00 | 3.57% | 1,504,000 |
| Jul 17, 2025 | 8,117.00 | 8,209.00 | 8,040.00 | 8,209.00 | 8,209.00 | 0.50% | 565,900 |
| Jul 16, 2025 | 8,046.00 | 8,317.00 | 8,025.00 | 8,168.00 | 8,168.00 | 1.33% | 912,900 |
| Jul 15, 2025 | 8,030.00 | 8,188.00 | 7,904.00 | 8,061.00 | 8,061.00 | 1.87% | 1,424,700 |
| Jul 14, 2025 | 7,694.00 | 7,986.00 | 7,600.00 | 7,913.00 | 7,913.00 | 2.33% | 1,152,500 |
| Jul 11, 2025 | 7,980.00 | 8,029.00 | 7,733.00 | 7,733.00 | 7,733.00 | -3.90% | 1,707,500 |
| Jul 10, 2025 | 8,230.00 | 8,248.00 | 8,025.00 | 8,047.00 | 8,047.00 | -1.57% | 992,600 |
| Jul 9, 2025 | 8,307.00 | 8,370.00 | 8,120.00 | 8,175.00 | 8,175.00 | -0.85% | 738,000 |
| Jul 8, 2025 | 8,285.00 | 8,359.00 | 8,190.00 | 8,245.00 | 8,245.00 | -0.48% | 715,100 |
| Jul 7, 2025 | 8,146.00 | 8,303.00 | 8,105.00 | 8,285.00 | 8,285.00 | 0.91% | 662,300 |
| Jul 4, 2025 | 8,268.00 | 8,398.00 | 8,124.00 | 8,210.00 | 8,210.00 | -1.97% | 891,800 |
| Jul 3, 2025 | 8,333.00 | 8,619.00 | 8,285.00 | 8,375.00 | 8,375.00 | 2.20% | 1,471,400 |
| Jul 2, 2025 | 8,123.00 | 8,334.00 | 8,041.00 | 8,195.00 | 8,195.00 | -1.38% | 1,039,200 |
| Jul 1, 2025 | 8,200.00 | 8,392.00 | 8,089.00 | 8,310.00 | 8,310.00 | 0.47% | 759,800 |
| Jun 30, 2025 | 8,535.00 | 8,632.00 | 8,240.00 | 8,271.00 | 8,271.00 | -2.77% | 1,385,500 |
| Jun 27, 2025 | 8,490.00 | 8,554.00 | 8,411.00 | 8,507.00 | 8,507.00 | 1.72% | 917,300 |
| Jun 26, 2025 | 8,240.00 | 8,375.00 | 8,133.00 | 8,363.00 | 8,363.00 | 2.25% | 1,164,200 |
| Jun 25, 2025 | 8,071.00 | 8,194.00 | 7,832.00 | 8,179.00 | 8,179.00 | 2.82% | 1,178,900 |
| Jun 24, 2025 | 7,691.00 | 8,034.00 | 7,635.00 | 7,955.00 | 7,955.00 | 2.80% | 985,200 |
| Jun 23, 2025 | 7,968.00 | 8,104.00 | 7,733.00 | 7,738.00 | 7,738.00 | -1.56% | 999,400 |
| Jun 20, 2025 | 8,000.00 | 8,039.00 | 7,838.00 | 7,861.00 | 7,861.00 | -3.32% | 1,040,000 |
| Jun 19, 2025 | 7,899.00 | 8,190.00 | 7,845.00 | 8,131.00 | 8,131.00 | 3.32% | 1,339,200 |
| Jun 18, 2025 | 7,840.00 | 7,941.00 | 7,780.00 | 7,870.00 | 7,870.00 | - | 769,500 |
| Jun 17, 2025 | 7,870.00 | 7,916.00 | 7,777.00 | 7,870.00 | 7,870.00 | - | 684,000 |
| Jun 16, 2025 | 8,003.00 | 8,053.00 | 7,773.00 | 7,870.00 | 7,870.00 | 1.86% | 1,302,900 |
| Jun 13, 2025 | 7,608.00 | 7,823.00 | 7,581.00 | 7,726.00 | 7,726.00 | 2.32% | 2,215,700 |
| Jun 12, 2025 | 7,310.00 | 7,596.00 | 7,297.00 | 7,551.00 | 7,551.00 | 4.45% | 1,404,500 |
| Jun 11, 2025 | 7,340.00 | 7,391.00 | 7,143.00 | 7,229.00 | 7,229.00 | -1.51% | 1,175,600 |
| Jun 10, 2025 | 7,320.00 | 7,520.00 | 7,313.00 | 7,340.00 | 7,340.00 | 0.37% | 918,900 |
| Jun 9, 2025 | 7,322.00 | 7,433.00 | 7,293.00 | 7,313.00 | 7,313.00 | -0.73% | 699,200 |
| Jun 6, 2025 | 7,328.00 | 7,471.00 | 7,280.00 | 7,367.00 | 7,367.00 | 0.04% | 1,151,200 |
| Jun 5, 2025 | 7,460.00 | 7,548.00 | 7,355.00 | 7,364.00 | 7,364.00 | -1.81% | 1,278,300 |
| Jun 4, 2025 | 7,250.00 | 7,528.00 | 7,250.00 | 7,500.00 | 7,500.00 | 5.63% | 1,825,700 |
| Jun 3, 2025 | 7,100.00 | 7,224.00 | 7,024.00 | 7,100.00 | 7,100.00 | 2.19% | 2,174,300 |
| Jun 2, 2025 | 6,860.00 | 6,979.00 | 6,856.00 | 6,948.00 | 6,948.00 | 1.30% | 1,109,800 |
| May 30, 2025 | 6,750.00 | 6,915.00 | 6,750.00 | 6,859.00 | 6,859.00 | -0.44% | 1,419,900 |
| May 29, 2025 | 6,850.00 | 6,919.00 | 6,696.00 | 6,889.00 | 6,889.00 | 1.28% | 1,542,900 |
| May 28, 2025 | 6,767.00 | 7,015.00 | 6,644.00 | 6,802.00 | 6,802.00 | 1.93% | 2,146,200 |
| May 27, 2025 | 6,521.00 | 6,717.00 | 6,485.00 | 6,673.00 | 6,673.00 | 2.74% | 1,765,900 |
| May 26, 2025 | 6,640.00 | 6,763.00 | 6,398.00 | 6,495.00 | 6,495.00 | 0.50% | 1,876,100 |
| May 23, 2025 | 6,050.00 | 6,619.00 | 6,049.00 | 6,463.00 | 6,463.00 | 10.05% | 4,332,800 |