The Japan Steel Works, Ltd. (TYO:5631)
Japan · Delayed Price · Currency is JPY 5,791.00
-64.00 (-1.09%)
Nov 4, 2026, 3:30 PM JST
The Japan Steel Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,838.00 | 5,898.00 | 5,382.00 | 5,791.00 | 5,791.00 | -1.09% | 1,617,700 |
| Nov 2, 2026 | 5,875.00 | 5,973.00 | 5,813.00 | 5,855.00 | 5,855.00 | -0.51% | 642,400 |
| Oct 30, 2026 | 6,057.00 | 6,086.00 | 5,850.00 | 5,885.00 | 5,885.00 | -3.49% | 731,600 |
| Oct 29, 2026 | 6,186.00 | 6,237.00 | 6,001.00 | 6,098.00 | 6,098.00 | -1.85% | 1,050,600 |
| Oct 28, 2026 | 6,253.00 | 6,288.00 | 6,153.00 | 6,213.00 | 6,213.00 | 1.77% | 748,700 |
| Oct 27, 2026 | 6,112.00 | 6,155.00 | 6,001.00 | 6,105.00 | 6,105.00 | 3.30% | 761,600 |
| Oct 26, 2026 | 6,116.00 | 6,215.00 | 5,880.00 | 5,910.00 | 5,910.00 | -3.86% | 1,138,400 |
| Oct 23, 2026 | 6,074.00 | 6,158.00 | 5,895.00 | 6,147.00 | 6,147.00 | -1.66% | 1,147,000 |
| Oct 22, 2026 | 6,456.00 | 6,500.00 | 6,236.00 | 6,251.00 | 6,251.00 | -3.24% | 513,900 |
| Oct 21, 2026 | 6,452.00 | 6,555.00 | 6,452.00 | 6,460.00 | 6,460.00 | 1.29% | 568,600 |
| Oct 20, 2026 | 6,563.00 | 6,594.00 | 6,347.00 | 6,378.00 | 6,378.00 | -3.35% | 697,400 |
| Oct 19, 2026 | 6,622.00 | 6,665.00 | 6,489.00 | 6,599.00 | 6,599.00 | -2.08% | 829,500 |
| Oct 16, 2026 | 6,482.00 | 6,744.00 | 6,465.00 | 6,739.00 | 6,739.00 | 5.20% | 841,700 |
| Oct 15, 2026 | 6,620.00 | 6,625.00 | 6,351.00 | 6,406.00 | 6,406.00 | -6.52% | 1,387,000 |
| Oct 14, 2026 | 6,780.00 | 6,925.00 | 6,775.00 | 6,853.00 | 6,853.00 | 0.04% | 603,100 |
| Oct 13, 2026 | 6,809.00 | 6,863.00 | 6,679.00 | 6,850.00 | 6,850.00 | 0.87% | 799,500 |
| Oct 9, 2026 | 6,821.00 | 6,887.00 | 6,725.00 | 6,791.00 | 6,791.00 | -1.86% | 871,600 |
| Oct 8, 2026 | 7,192.00 | 7,193.00 | 6,920.00 | 6,920.00 | 6,920.00 | -4.87% | 1,073,300 |
| Oct 7, 2026 | 7,479.00 | 7,550.00 | 7,238.00 | 7,274.00 | 7,274.00 | -0.27% | 654,800 |
| Oct 6, 2026 | 7,255.00 | 7,334.00 | 7,151.00 | 7,294.00 | 7,294.00 | 0.63% | 1,005,700 |
| Oct 5, 2026 | 7,300.00 | 7,320.00 | 7,123.00 | 7,248.00 | 7,248.00 | 0.92% | 718,300 |
| Oct 2, 2026 | 7,236.00 | 7,292.00 | 7,143.00 | 7,182.00 | 7,182.00 | -0.94% | 638,500 |
| Oct 1, 2026 | 7,293.00 | 7,363.00 | 7,191.00 | 7,250.00 | 7,250.00 | -0.59% | 903,200 |
| Sep 30, 2026 | 7,310.00 | 7,407.00 | 7,212.00 | 7,293.00 | 7,293.00 | 0.93% | 549,400 |
| Sep 29, 2026 | 7,400.00 | 7,497.00 | 7,196.00 | 7,226.00 | 7,226.00 | -0.33% | 915,500 |
| Sep 28, 2026 | 7,318.00 | 7,413.00 | 7,273.00 | 7,296.00 | 7,250.00 | -0.31% | 742,100 |
| Sep 25, 2026 | 7,410.00 | 7,456.00 | 7,282.00 | 7,319.00 | 7,272.85 | -1.88% | 567,500 |
| Sep 24, 2026 | 7,379.00 | 7,570.00 | 7,370.00 | 7,459.00 | 7,411.97 | 0.92% | 536,700 |
| Sep 18, 2026 | 7,400.00 | 7,468.00 | 7,284.00 | 7,391.00 | 7,344.40 | -0.83% | 960,300 |
| Sep 17, 2026 | 7,300.00 | 7,578.00 | 7,300.00 | 7,453.00 | 7,406.01 | 4.87% | 1,288,100 |
| Sep 16, 2026 | 7,045.00 | 7,188.00 | 7,034.00 | 7,107.00 | 7,062.19 | -1.14% | 722,000 |
| Sep 15, 2026 | 7,147.00 | 7,401.00 | 6,989.00 | 7,189.00 | 7,143.67 | -0.77% | 1,311,900 |
| Sep 14, 2026 | 6,997.00 | 7,340.00 | 6,964.00 | 7,245.00 | 7,199.32 | 4.01% | 1,284,800 |
| Sep 11, 2026 | 6,760.00 | 7,048.00 | 6,695.00 | 6,966.00 | 6,922.08 | 1.90% | 1,572,600 |
| Sep 10, 2026 | 7,162.00 | 7,186.00 | 6,797.00 | 6,836.00 | 6,792.90 | -6.51% | 1,514,200 |
| Sep 9, 2026 | 7,050.00 | 7,324.00 | 7,013.00 | 7,312.00 | 7,265.90 | 3.72% | 798,600 |
| Sep 8, 2026 | 7,313.00 | 7,313.00 | 7,050.00 | 7,050.00 | 7,005.55 | -4.64% | 637,500 |
| Sep 7, 2026 | 7,360.00 | 7,529.00 | 7,342.00 | 7,393.00 | 7,346.39 | 1.23% | 1,020,100 |
| Sep 4, 2026 | 7,291.00 | 7,384.00 | 7,210.00 | 7,303.00 | 7,256.96 | 0.21% | 488,400 |
| Sep 3, 2026 | 7,100.00 | 7,442.00 | 7,088.00 | 7,288.00 | 7,242.05 | 3.21% | 1,128,400 |
| Sep 2, 2026 | 7,300.00 | 7,315.00 | 7,061.00 | 7,061.00 | 7,016.48 | -4.56% | 1,069,600 |
| Sep 1, 2026 | 7,342.00 | 7,444.00 | 7,287.00 | 7,398.00 | 7,351.36 | 0.24% | 871,200 |
| Aug 31, 2026 | 7,675.00 | 7,675.00 | 7,355.00 | 7,380.00 | 7,333.47 | -5.61% | 1,126,200 |
| Aug 28, 2026 | 7,674.00 | 7,884.00 | 7,671.00 | 7,819.00 | 7,769.70 | 1.47% | 520,700 |
| Aug 27, 2026 | 7,725.00 | 7,788.00 | 7,642.00 | 7,706.00 | 7,657.42 | 0.78% | 480,200 |
| Aug 26, 2026 | 7,714.00 | 7,720.00 | 7,520.00 | 7,646.00 | 7,597.79 | -0.36% | 323,400 |
| Aug 25, 2026 | 7,451.00 | 7,724.00 | 7,370.00 | 7,674.00 | 7,625.62 | 1.71% | 505,800 |
| Aug 24, 2026 | 7,465.00 | 7,602.00 | 7,366.00 | 7,545.00 | 7,497.43 | 1.82% | 468,800 |
| Aug 21, 2026 | 7,650.00 | 7,680.00 | 7,293.00 | 7,410.00 | 7,363.28 | -4.65% | 892,700 |
| Aug 20, 2026 | 7,763.00 | 7,863.00 | 7,660.00 | 7,771.00 | 7,722.01 | -0.74% | 564,900 |