The Japan Steel Works, Ltd. (TYO:5631)
Japan · Delayed Price · Currency is JPY 9,115.00
+303.00 (3.44%)
At close: Dec 5, 2025
The Japan Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,780.00 | 9,188.00 | 8,772.00 | 9,115.00 | 9,115.00 | 3.44% | 936,900 |
| Dec 4, 2025 | 8,644.00 | 8,838.00 | 8,597.00 | 8,812.00 | 8,812.00 | 2.56% | 575,600 |
| Dec 3, 2025 | 8,554.00 | 8,820.00 | 8,467.00 | 8,592.00 | 8,592.00 | 0.44% | 784,300 |
| Dec 2, 2025 | 8,895.00 | 8,900.00 | 8,554.00 | 8,554.00 | 8,554.00 | -4.00% | 929,700 |
| Dec 1, 2025 | 9,248.00 | 9,297.00 | 8,870.00 | 8,910.00 | 8,910.00 | -3.52% | 696,700 |
| Nov 28, 2025 | 9,099.00 | 9,358.00 | 9,098.00 | 9,235.00 | 9,235.00 | 2.92% | 699,300 |
| Nov 27, 2025 | 8,920.00 | 8,999.00 | 8,855.00 | 8,973.00 | 8,973.00 | 1.01% | 611,900 |
| Nov 26, 2025 | 8,706.00 | 8,973.00 | 8,687.00 | 8,883.00 | 8,883.00 | 2.10% | 768,900 |
| Nov 25, 2025 | 9,000.00 | 9,030.00 | 8,602.00 | 8,700.00 | 8,700.00 | -2.76% | 1,121,300 |
| Nov 21, 2025 | 9,420.00 | 9,476.00 | 8,786.00 | 8,947.00 | 8,947.00 | -8.51% | 1,519,100 |
| Nov 20, 2025 | 9,788.00 | 9,936.00 | 9,674.00 | 9,779.00 | 9,779.00 | 3.23% | 816,000 |
| Nov 19, 2025 | 9,702.00 | 9,737.00 | 9,274.00 | 9,473.00 | 9,473.00 | -1.96% | 696,000 |
| Nov 18, 2025 | 10,055.00 | 10,095.00 | 9,592.00 | 9,662.00 | 9,662.00 | -5.41% | 916,200 |
| Nov 17, 2025 | 9,700.00 | 10,225.00 | 9,565.00 | 10,215.00 | 10,215.00 | 7.14% | 1,249,500 |
| Nov 14, 2025 | 9,591.00 | 9,716.00 | 9,401.00 | 9,534.00 | 9,534.00 | -2.61% | 791,000 |
| Nov 13, 2025 | 9,498.00 | 9,990.00 | 9,436.00 | 9,790.00 | 9,790.00 | 5.01% | 1,184,100 |
| Nov 12, 2025 | 9,300.00 | 9,366.00 | 9,122.00 | 9,323.00 | 9,323.00 | 0.08% | 839,200 |
| Nov 11, 2025 | 9,384.00 | 9,515.00 | 9,152.00 | 9,316.00 | 9,316.00 | 5.00% | 1,708,000 |
| Nov 10, 2025 | 8,784.00 | 9,021.00 | 8,690.00 | 8,872.00 | 8,872.00 | 0.97% | 926,600 |
| Nov 7, 2025 | 8,900.00 | 9,000.00 | 8,733.00 | 8,787.00 | 8,787.00 | -4.49% | 1,116,500 |
| Nov 6, 2025 | 9,140.00 | 9,258.00 | 9,025.00 | 9,200.00 | 9,200.00 | 1.30% | 703,800 |
| Nov 5, 2025 | 9,455.00 | 9,500.00 | 8,880.00 | 9,082.00 | 9,082.00 | -7.72% | 1,693,500 |
| Nov 4, 2025 | 10,075.00 | 10,120.00 | 9,842.00 | 9,842.00 | 9,842.00 | -2.94% | 940,800 |
| Oct 31, 2025 | 10,100.00 | 10,225.00 | 10,020.00 | 10,140.00 | 10,140.00 | -0.64% | 727,300 |
| Oct 30, 2025 | 10,285.00 | 10,330.00 | 10,070.00 | 10,205.00 | 10,205.00 | 0.05% | 768,100 |
| Oct 29, 2025 | 10,435.00 | 10,475.00 | 10,020.00 | 10,200.00 | 10,200.00 | 3.71% | 1,409,000 |
| Oct 28, 2025 | 10,210.00 | 10,290.00 | 9,835.00 | 9,835.00 | 9,835.00 | -5.20% | 1,165,500 |
| Oct 27, 2025 | 10,345.00 | 10,430.00 | 10,145.00 | 10,375.00 | 10,375.00 | 1.27% | 1,098,400 |
| Oct 24, 2025 | 10,300.00 | 10,325.00 | 10,055.00 | 10,245.00 | 10,245.00 | 0.59% | 667,100 |
| Oct 23, 2025 | 10,005.00 | 10,285.00 | 9,965.00 | 10,185.00 | 10,185.00 | 0.20% | 899,300 |
| Oct 22, 2025 | 10,050.00 | 10,240.00 | 9,953.00 | 10,165.00 | 10,165.00 | 3.12% | 841,100 |
| Oct 21, 2025 | 10,295.00 | 10,330.00 | 9,812.00 | 9,857.00 | 9,857.00 | -2.31% | 902,200 |
| Oct 20, 2025 | 9,700.00 | 10,145.00 | 9,430.00 | 10,090.00 | 10,090.00 | 4.02% | 1,102,700 |
| Oct 17, 2025 | 9,695.00 | 9,873.00 | 9,632.00 | 9,700.00 | 9,700.00 | 0.42% | 894,900 |
| Oct 16, 2025 | 9,780.00 | 9,927.00 | 9,631.00 | 9,659.00 | 9,659.00 | 0.30% | 1,027,400 |
| 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 |