The Japan Steel Works, Ltd. (TYO:5631)
Japan · Delayed Price · Currency is JPY 9,100.00
-72.00 (-0.79%)
Aug 27, 2025, 10:45 AM JST
The Japan Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 9,325.00 | 9,380.00 | 9,067.00 | 9,172.00 | 9,172.00 | -0.98% | 655,900 |
| Aug 25, 2025 | 9,117.00 | 9,270.00 | 9,030.00 | 9,263.00 | 9,263.00 | 2.53% | 698,100 |
| Aug 22, 2025 | 9,065.00 | 9,151.00 | 8,972.00 | 9,034.00 | 9,034.00 | -0.28% | 518,700 |
| Aug 21, 2025 | 9,065.00 | 9,166.00 | 8,990.00 | 9,059.00 | 9,059.00 | 0.33% | 516,000 |
| Aug 20, 2025 | 9,200.00 | 9,215.00 | 8,833.00 | 9,029.00 | 9,029.00 | -3.11% | 1,147,800 |
| Aug 19, 2025 | 9,630.00 | 9,673.00 | 9,319.00 | 9,319.00 | 9,319.00 | -3.99% | 889,400 |
| Aug 18, 2025 | 9,782.00 | 9,893.00 | 9,705.00 | 9,706.00 | 9,706.00 | 0.76% | 709,300 |
| Aug 15, 2025 | 9,555.00 | 9,775.00 | 9,442.00 | 9,633.00 | 9,633.00 | 1.77% | 664,200 |
| Aug 14, 2025 | 9,638.00 | 9,666.00 | 9,345.00 | 9,465.00 | 9,465.00 | -1.63% | 784,300 |
| Aug 13, 2025 | 9,689.00 | 9,860.00 | 9,605.00 | 9,622.00 | 9,622.00 | 0.49% | 895,100 |
| Aug 12, 2025 | 9,700.00 | 9,714.00 | 9,462.00 | 9,575.00 | 9,575.00 | -0.67% | 972,400 |
| Aug 8, 2025 | 9,752.00 | 9,870.00 | 9,607.00 | 9,640.00 | 9,640.00 | -1.90% | 934,600 |
| Aug 7, 2025 | 9,950.00 | 9,951.00 | 9,633.00 | 9,827.00 | 9,827.00 | -0.99% | 1,085,400 |
| Aug 6, 2025 | 9,476.00 | 9,937.00 | 9,421.00 | 9,925.00 | 9,925.00 | 6.10% | 2,418,900 |
| Aug 5, 2025 | 9,385.00 | 9,555.00 | 8,992.00 | 9,354.00 | 9,354.00 | -0.06% | 2,333,600 |
| Aug 4, 2025 | 9,080.00 | 9,373.00 | 9,032.00 | 9,360.00 | 9,360.00 | -0.03% | 1,106,900 |
| 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 |