The Japan Steel Works, Ltd. (TYO:5631)
Japan · Delayed Price · Currency is JPY 7,813.00
-161.00 (-2.02%)
Aug 14, 2026, 3:30 PM JST
The Japan Steel Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7,981.00 | 7,981.00 | 7,805.00 | 7,813.00 | 7,813.00 | -2.02% | 642,600 |
| Aug 13, 2026 | 7,765.00 | 8,032.00 | 7,746.00 | 7,974.00 | 7,974.00 | 2.94% | 627,800 |
| Aug 12, 2026 | 7,605.00 | 7,762.00 | 7,587.00 | 7,746.00 | 7,746.00 | 1.41% | 577,400 |
| Aug 10, 2026 | 7,644.00 | 7,747.00 | 7,603.00 | 7,638.00 | 7,638.00 | -1.37% | 427,000 |
| Aug 7, 2026 | 7,701.00 | 7,824.00 | 7,667.00 | 7,744.00 | 7,744.00 | 0.08% | 448,100 |
| Aug 6, 2026 | 7,718.00 | 7,810.00 | 7,633.00 | 7,738.00 | 7,738.00 | 0.98% | 579,400 |
| Aug 5, 2026 | 7,672.00 | 7,843.00 | 7,551.00 | 7,663.00 | 7,663.00 | 0.88% | 813,000 |
| Aug 4, 2026 | 7,380.00 | 7,770.00 | 7,352.00 | 7,596.00 | 7,596.00 | 1.40% | 1,289,500 |
| Aug 3, 2026 | 7,418.00 | 7,602.00 | 7,243.00 | 7,491.00 | 7,491.00 | 0.01% | 1,266,700 |
| Jul 31, 2026 | 7,495.00 | 7,755.00 | 7,415.00 | 7,490.00 | 7,490.00 | 1.52% | 755,000 |
| Jul 30, 2026 | 7,056.00 | 7,410.00 | 7,011.00 | 7,378.00 | 7,378.00 | 2.15% | 637,900 |
| Jul 29, 2026 | 7,477.00 | 7,512.00 | 6,989.00 | 7,223.00 | 7,223.00 | -2.77% | 1,107,800 |
| Jul 28, 2026 | 7,685.00 | 7,711.00 | 7,302.00 | 7,429.00 | 7,429.00 | -3.24% | 601,800 |
| Jul 27, 2026 | 7,835.00 | 7,872.00 | 7,512.00 | 7,678.00 | 7,678.00 | -1.01% | 592,600 |
| Jul 24, 2026 | 7,761.00 | 7,850.00 | 7,664.00 | 7,756.00 | 7,756.00 | 0.08% | 529,800 |
| Jul 23, 2026 | 7,507.00 | 7,815.00 | 7,500.00 | 7,750.00 | 7,750.00 | 3.24% | 923,100 |
| Jul 22, 2026 | 7,567.00 | 7,633.00 | 7,488.00 | 7,507.00 | 7,507.00 | 0.58% | 669,000 |
| Jul 21, 2026 | 7,470.00 | 7,558.00 | 7,307.00 | 7,464.00 | 7,464.00 | 1.76% | 773,600 |
| Jul 17, 2026 | 7,759.00 | 7,759.00 | 7,182.00 | 7,335.00 | 7,335.00 | -7.26% | 1,305,400 |
| Jul 16, 2026 | 7,831.00 | 8,126.00 | 7,819.00 | 7,909.00 | 7,909.00 | 1.13% | 1,239,900 |
| Jul 15, 2026 | 7,750.00 | 7,848.00 | 7,591.00 | 7,821.00 | 7,821.00 | 1.57% | 632,600 |
| Jul 14, 2026 | 7,723.00 | 7,749.00 | 7,450.00 | 7,700.00 | 7,700.00 | -1.62% | 1,113,500 |
| Jul 13, 2026 | 7,800.00 | 7,892.00 | 7,627.00 | 7,827.00 | 7,827.00 | 0.15% | 755,800 |
| Jul 10, 2026 | 7,937.00 | 8,061.00 | 7,810.00 | 7,815.00 | 7,815.00 | -1.57% | 835,600 |
| Jul 9, 2026 | 8,100.00 | 8,150.00 | 7,891.00 | 7,940.00 | 7,940.00 | -3.79% | 908,300 |
| Jul 8, 2026 | 8,369.00 | 8,647.00 | 8,140.00 | 8,253.00 | 8,253.00 | -0.23% | 1,644,600 |
| Jul 7, 2026 | 8,640.00 | 8,697.00 | 8,200.00 | 8,272.00 | 8,272.00 | -3.25% | 957,700 |
| Jul 6, 2026 | 8,039.00 | 8,550.00 | 8,020.00 | 8,550.00 | 8,550.00 | 7.48% | 1,454,000 |
| Jul 3, 2026 | 7,971.00 | 8,100.00 | 7,754.00 | 7,955.00 | 7,955.00 | 0.32% | 761,700 |
| Jul 2, 2026 | 7,818.00 | 8,078.00 | 7,770.00 | 7,930.00 | 7,930.00 | 1.24% | 829,200 |
| Jul 1, 2026 | 7,827.00 | 7,977.00 | 7,730.00 | 7,833.00 | 7,833.00 | 2.03% | 1,053,900 |
| Jun 30, 2026 | 7,670.00 | 7,840.00 | 7,515.00 | 7,677.00 | 7,677.00 | 1.13% | 692,500 |
| Jun 29, 2026 | 7,776.00 | 7,929.00 | 7,516.00 | 7,591.00 | 7,591.00 | -1.72% | 870,100 |
| Jun 26, 2026 | 7,860.00 | 7,968.00 | 7,600.00 | 7,724.00 | 7,724.00 | -2.78% | 925,300 |
| Jun 25, 2026 | 7,953.00 | 8,024.00 | 7,700.00 | 7,945.00 | 7,945.00 | -1.05% | 1,062,300 |
| Jun 24, 2026 | 7,838.00 | 8,157.00 | 7,831.00 | 8,029.00 | 8,029.00 | 3.53% | 1,275,200 |
| Jun 23, 2026 | 8,280.00 | 8,280.00 | 7,714.00 | 7,755.00 | 7,755.00 | -5.00% | 749,200 |
| Jun 22, 2026 | 7,952.00 | 8,190.00 | 7,906.00 | 8,163.00 | 8,163.00 | 3.29% | 730,500 |
| Jun 19, 2026 | 8,258.00 | 8,317.00 | 7,742.00 | 7,903.00 | 7,903.00 | -4.17% | 1,411,100 |
| Jun 18, 2026 | 8,519.00 | 8,618.00 | 8,247.00 | 8,247.00 | 8,247.00 | -0.58% | 1,000,800 |
| Jun 17, 2026 | 7,850.00 | 8,479.00 | 7,839.00 | 8,295.00 | 8,295.00 | 7.07% | 1,676,600 |
| Jun 16, 2026 | 7,828.00 | 7,883.00 | 7,669.00 | 7,747.00 | 7,747.00 | 1.40% | 731,700 |
| Jun 15, 2026 | 7,749.00 | 7,963.00 | 7,600.00 | 7,640.00 | 7,640.00 | 1.21% | 913,600 |
| Jun 12, 2026 | 7,414.00 | 7,628.00 | 7,411.00 | 7,549.00 | 7,549.00 | 6.11% | 1,130,800 |
| Jun 11, 2026 | 6,779.00 | 7,173.00 | 6,694.00 | 7,114.00 | 7,114.00 | 0.32% | 1,364,000 |
| Jun 10, 2026 | 7,317.00 | 7,320.00 | 7,063.00 | 7,091.00 | 7,091.00 | -2.76% | 810,600 |
| Jun 9, 2026 | 7,450.00 | 7,464.00 | 7,216.00 | 7,292.00 | 7,292.00 | -2.38% | 1,135,000 |
| Jun 8, 2026 | 7,660.00 | 7,786.00 | 7,341.00 | 7,470.00 | 7,470.00 | -5.80% | 1,267,800 |
| Jun 5, 2026 | 7,486.00 | 8,143.00 | 7,486.00 | 7,930.00 | 7,930.00 | 8.99% | 2,113,400 |
| Jun 4, 2026 | 7,255.00 | 7,466.00 | 7,172.00 | 7,276.00 | 7,276.00 | -0.71% | 787,700 |