The Japan Steel Works, Ltd. (TYO:5631)
Japan · Delayed Price · Currency is JPY 9,331.00
+244.00 (2.69%)
Mar 5, 2026, 3:30 PM JST
The Japan Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9,546.00 | 9,698.00 | 9,165.00 | 9,420.00 | - | 3.66% | 655,000 |
| Mar 4, 2026 | 9,655.00 | 9,759.00 | 8,920.00 | 9,087.00 | 9,087.00 | -8.72% | 1,505,500 |
| Mar 3, 2026 | 10,500.00 | 10,620.00 | 9,931.00 | 9,955.00 | 9,955.00 | -4.23% | 1,149,000 |
| Mar 2, 2026 | 10,250.00 | 10,470.00 | 10,035.00 | 10,395.00 | 10,395.00 | 1.71% | 1,048,100 |
| Feb 27, 2026 | 9,874.00 | 10,220.00 | 9,830.00 | 10,220.00 | 10,220.00 | 3.66% | 846,600 |
| Feb 26, 2026 | 9,850.00 | 10,060.00 | 9,758.00 | 9,859.00 | 9,859.00 | 2.16% | 998,900 |
| Feb 25, 2026 | 9,700.00 | 9,897.00 | 9,495.00 | 9,651.00 | 9,651.00 | 0.92% | 1,137,100 |
| Feb 24, 2026 | 10,075.00 | 10,075.00 | 9,464.00 | 9,563.00 | 9,563.00 | -4.56% | 1,473,900 |
| Feb 20, 2026 | 9,898.00 | 10,345.00 | 9,782.00 | 10,020.00 | 10,020.00 | 1.17% | 1,829,200 |
| Feb 19, 2026 | 9,640.00 | 10,025.00 | 9,419.00 | 9,904.00 | 9,904.00 | 9.20% | 2,617,000 |
| Feb 18, 2026 | 9,050.00 | 9,214.00 | 9,038.00 | 9,070.00 | 9,070.00 | 2.46% | 913,300 |
| Feb 17, 2026 | 9,345.00 | 9,345.00 | 8,852.00 | 8,852.00 | 8,852.00 | -5.39% | 1,074,400 |
| Feb 16, 2026 | 9,488.00 | 9,620.00 | 9,266.00 | 9,356.00 | 9,356.00 | 0.19% | 677,600 |
| Feb 13, 2026 | 9,544.00 | 9,694.00 | 9,197.00 | 9,338.00 | 9,338.00 | -3.67% | 1,290,400 |
| Feb 12, 2026 | 9,682.00 | 9,948.00 | 9,534.00 | 9,694.00 | 9,694.00 | -0.51% | 1,535,400 |
| Feb 10, 2026 | 9,156.00 | 9,874.00 | 9,053.00 | 9,744.00 | 9,744.00 | 3.05% | 2,916,300 |
| Feb 9, 2026 | 9,300.00 | 9,526.00 | 9,180.00 | 9,456.00 | 9,456.00 | 6.50% | 2,396,900 |
| Feb 6, 2026 | 8,600.00 | 8,920.00 | 8,528.00 | 8,879.00 | 8,879.00 | 1.68% | 1,043,700 |
| Feb 5, 2026 | 8,990.00 | 8,993.00 | 8,592.00 | 8,732.00 | 8,732.00 | -2.89% | 895,800 |
| Feb 4, 2026 | 8,864.00 | 8,992.00 | 8,662.00 | 8,992.00 | 8,992.00 | 1.93% | 1,016,200 |
| Feb 3, 2026 | 8,560.00 | 8,822.00 | 8,436.00 | 8,822.00 | 8,822.00 | 3.84% | 1,004,500 |
| Feb 2, 2026 | 8,653.00 | 8,799.00 | 8,420.00 | 8,496.00 | 8,496.00 | -0.46% | 835,900 |
| Jan 30, 2026 | 8,667.00 | 8,744.00 | 8,405.00 | 8,535.00 | 8,535.00 | -2.61% | 803,100 |
| Jan 29, 2026 | 8,640.00 | 8,777.00 | 8,528.00 | 8,764.00 | 8,764.00 | 2.80% | 1,139,600 |
| Jan 28, 2026 | 8,591.00 | 8,623.00 | 8,415.00 | 8,525.00 | 8,525.00 | -0.88% | 744,500 |
| Jan 27, 2026 | 8,815.00 | 8,900.00 | 8,530.00 | 8,601.00 | 8,601.00 | -3.49% | 1,168,400 |
| Jan 26, 2026 | 8,970.00 | 9,039.00 | 8,752.00 | 8,912.00 | 8,912.00 | -1.03% | 1,112,500 |
| Jan 23, 2026 | 9,290.00 | 9,389.00 | 8,981.00 | 9,005.00 | 9,005.00 | -3.28% | 1,072,200 |
| Jan 22, 2026 | 9,670.00 | 9,732.00 | 9,310.00 | 9,310.00 | 9,310.00 | -2.48% | 1,127,700 |
| Jan 21, 2026 | 9,279.00 | 9,607.00 | 9,170.00 | 9,547.00 | 9,547.00 | -0.33% | 1,218,300 |
| Jan 20, 2026 | 9,900.00 | 10,005.00 | 9,515.00 | 9,579.00 | 9,579.00 | -2.81% | 1,037,100 |
| Jan 19, 2026 | 9,494.00 | 9,878.00 | 9,329.00 | 9,856.00 | 9,856.00 | 3.81% | 1,046,200 |
| Jan 16, 2026 | 9,628.00 | 9,693.00 | 9,390.00 | 9,494.00 | 9,494.00 | -1.72% | 980,400 |
| Jan 15, 2026 | 9,252.00 | 9,660.00 | 9,211.00 | 9,660.00 | 9,660.00 | 3.16% | 1,271,700 |
| Jan 14, 2026 | 8,959.00 | 9,364.00 | 8,947.00 | 9,364.00 | 9,364.00 | 5.24% | 1,682,200 |
| Jan 13, 2026 | 8,929.00 | 9,023.00 | 8,801.00 | 8,898.00 | 8,898.00 | 3.12% | 1,349,400 |
| Jan 9, 2026 | 8,550.00 | 8,629.00 | 8,431.00 | 8,629.00 | 8,629.00 | 0.89% | 864,100 |
| Jan 8, 2026 | 8,365.00 | 8,670.00 | 8,365.00 | 8,553.00 | 8,553.00 | 2.25% | 1,142,300 |
| Jan 7, 2026 | 8,304.00 | 8,578.00 | 8,175.00 | 8,365.00 | 8,365.00 | -0.38% | 1,562,300 |
| Jan 6, 2026 | 8,200.00 | 8,409.00 | 8,130.00 | 8,397.00 | 8,397.00 | 4.54% | 1,537,300 |
| Jan 5, 2026 | 7,979.00 | 8,120.00 | 7,902.00 | 8,032.00 | 8,032.00 | 4.60% | 1,106,800 |
| Dec 30, 2025 | 7,728.00 | 7,786.00 | 7,580.00 | 7,679.00 | 7,679.00 | -2.36% | 712,300 |
| Dec 29, 2025 | 7,798.00 | 7,932.00 | 7,764.00 | 7,865.00 | 7,865.00 | 1.77% | 613,900 |
| Dec 26, 2025 | 7,914.00 | 7,937.00 | 7,690.00 | 7,728.00 | 7,728.00 | -1.13% | 573,500 |
| Dec 25, 2025 | 7,898.00 | 7,900.00 | 7,717.00 | 7,816.00 | 7,816.00 | -0.27% | 468,400 |
| Dec 24, 2025 | 7,966.00 | 7,979.00 | 7,786.00 | 7,837.00 | 7,837.00 | -1.57% | 739,200 |
| Dec 23, 2025 | 7,935.00 | 7,999.00 | 7,856.00 | 7,962.00 | 7,962.00 | 0.38% | 732,200 |
| Dec 22, 2025 | 7,878.00 | 8,019.00 | 7,817.00 | 7,932.00 | 7,932.00 | 4.67% | 1,366,600 |
| Dec 19, 2025 | 7,245.00 | 7,669.00 | 7,245.00 | 7,578.00 | 7,578.00 | 2.47% | 1,918,800 |
| Dec 18, 2025 | 7,401.00 | 7,531.00 | 7,320.00 | 7,395.00 | 7,395.00 | -6.79% | 2,104,900 |