The Japan Steel Works, Ltd. (TYO:5631)
Japan · Delayed Price · Currency is JPY 9,283.00
-206.00 (-2.17%)
May 1, 2026, 3:30 PM JST
The Japan Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 9,450.00 | 9,530.00 | 9,273.00 | 9,283.00 | 9,283.00 | -2.17% | 946,400 |
| Apr 30, 2026 | 9,681.00 | 9,768.00 | 9,444.00 | 9,489.00 | 9,489.00 | -2.78% | 709,100 |
| Apr 28, 2026 | 9,603.00 | 9,880.00 | 9,600.00 | 9,760.00 | 9,760.00 | 0.12% | 554,100 |
| Apr 27, 2026 | 9,780.00 | 9,807.00 | 9,485.00 | 9,748.00 | 9,748.00 | -1.26% | 714,100 |
| Apr 24, 2026 | 9,846.00 | 9,973.00 | 9,695.00 | 9,872.00 | 9,872.00 | 1.20% | 1,211,600 |
| Apr 23, 2026 | 9,640.00 | 9,837.00 | 9,431.00 | 9,755.00 | 9,755.00 | 2.79% | 1,134,800 |
| Apr 22, 2026 | 9,322.00 | 9,525.00 | 9,217.00 | 9,490.00 | 9,490.00 | 0.69% | 892,700 |
| Apr 21, 2026 | 9,197.00 | 9,545.00 | 8,968.00 | 9,425.00 | 9,425.00 | 3.24% | 1,240,800 |
| Apr 20, 2026 | 9,080.00 | 9,292.00 | 9,080.00 | 9,129.00 | 9,129.00 | 0.75% | 571,100 |
| Apr 17, 2026 | 9,210.00 | 9,245.00 | 9,061.00 | 9,061.00 | 9,061.00 | -2.57% | 686,600 |
| Apr 16, 2026 | 9,100.00 | 9,376.00 | 9,032.00 | 9,300.00 | 9,300.00 | 2.80% | 763,500 |
| Apr 15, 2026 | 9,849.00 | 9,850.00 | 9,032.00 | 9,047.00 | 9,047.00 | -6.98% | 1,564,600 |
| Apr 14, 2026 | 9,880.00 | 9,916.00 | 9,726.00 | 9,726.00 | 9,726.00 | -0.12% | 604,400 |
| Apr 13, 2026 | 9,735.00 | 9,862.00 | 9,520.00 | 9,738.00 | 9,738.00 | -1.00% | 814,400 |
| Apr 10, 2026 | 9,990.00 | 10,005.00 | 9,815.00 | 9,836.00 | 9,836.00 | -0.59% | 1,030,100 |
| Apr 9, 2026 | 9,760.00 | 9,972.00 | 9,620.00 | 9,894.00 | 9,894.00 | 2.87% | 1,339,700 |
| Apr 8, 2026 | 9,919.00 | 10,020.00 | 9,618.00 | 9,618.00 | 9,618.00 | 1.57% | 1,900,500 |
| Apr 7, 2026 | 9,777.00 | 9,880.00 | 9,434.00 | 9,469.00 | 9,469.00 | -2.15% | 822,200 |
| Apr 6, 2026 | 9,596.00 | 9,824.00 | 9,401.00 | 9,677.00 | 9,677.00 | 1.72% | 992,300 |
| Apr 3, 2026 | 9,345.00 | 9,598.00 | 9,321.00 | 9,513.00 | 9,513.00 | 4.56% | 1,245,400 |
| Apr 2, 2026 | 9,350.00 | 9,512.00 | 8,936.00 | 9,098.00 | 9,098.00 | -1.63% | 1,368,600 |
| Apr 1, 2026 | 8,904.00 | 9,249.00 | 8,833.00 | 9,249.00 | 9,249.00 | 10.49% | 1,466,100 |
| Mar 31, 2026 | 8,574.00 | 8,686.00 | 8,360.00 | 8,371.00 | 8,371.00 | -4.94% | 1,364,400 |
| Mar 30, 2026 | 8,704.00 | 8,830.00 | 8,537.00 | 8,806.00 | 8,806.00 | -4.26% | 1,087,900 |
| Mar 27, 2026 | 9,226.00 | 9,266.00 | 8,958.00 | 9,198.00 | 9,154.00 | -3.01% | 1,218,600 |
| Mar 26, 2026 | 9,670.00 | 9,847.00 | 9,388.00 | 9,483.00 | 9,437.64 | -0.72% | 877,800 |
| Mar 25, 2026 | 9,407.00 | 9,584.00 | 9,171.00 | 9,552.00 | 9,506.31 | 3.19% | 1,613,900 |
| Mar 24, 2026 | 9,937.00 | 9,948.00 | 9,053.00 | 9,257.00 | 9,212.72 | -3.26% | 1,573,400 |
| Mar 23, 2026 | 10,000.00 | 10,135.00 | 9,388.00 | 9,569.00 | 9,523.23 | -3.35% | 2,049,200 |
| Mar 19, 2026 | 9,930.00 | 10,165.00 | 9,781.00 | 9,901.00 | 9,853.64 | -3.92% | 1,007,900 |
| Mar 18, 2026 | 9,794.00 | 10,305.00 | 9,600.00 | 10,305.00 | 10,255.70 | 6.80% | 966,800 |
| Mar 17, 2026 | 10,000.00 | 10,095.00 | 9,581.00 | 9,649.00 | 9,602.84 | -2.31% | 777,700 |
| Mar 16, 2026 | 10,000.00 | 10,055.00 | 9,625.00 | 9,877.00 | 9,829.75 | -1.62% | 1,191,500 |
| Mar 13, 2026 | 9,744.00 | 10,235.00 | 9,701.00 | 10,040.00 | 9,991.97 | 1.99% | 1,294,000 |
| Mar 12, 2026 | 9,555.00 | 10,260.00 | 9,544.00 | 9,844.00 | 9,796.91 | 2.11% | 1,591,000 |
| Mar 11, 2026 | 9,780.00 | 10,020.00 | 9,641.00 | 9,641.00 | 9,594.88 | -1.07% | 1,160,900 |
| Mar 10, 2026 | 9,550.00 | 9,747.00 | 9,446.00 | 9,745.00 | 9,698.38 | 7.15% | 1,222,500 |
| Mar 9, 2026 | 9,175.00 | 9,188.00 | 8,695.00 | 9,095.00 | 9,051.49 | -5.51% | 1,554,500 |
| Mar 6, 2026 | 9,178.00 | 9,703.00 | 9,057.00 | 9,625.00 | 9,578.96 | 3.15% | 1,123,200 |
| Mar 5, 2026 | 9,546.00 | 9,698.00 | 9,165.00 | 9,331.00 | 9,286.36 | 2.69% | 890,300 |
| Mar 4, 2026 | 9,655.00 | 9,759.00 | 8,920.00 | 9,087.00 | 9,043.53 | -8.72% | 1,505,500 |
| Mar 3, 2026 | 10,500.00 | 10,620.00 | 9,931.00 | 9,955.00 | 9,907.38 | -4.23% | 1,149,000 |
| Mar 2, 2026 | 10,250.00 | 10,470.00 | 10,035.00 | 10,395.00 | 10,345.27 | 1.71% | 1,048,100 |
| Feb 27, 2026 | 9,874.00 | 10,220.00 | 9,830.00 | 10,220.00 | 10,171.11 | 3.66% | 846,600 |
| Feb 26, 2026 | 9,850.00 | 10,060.00 | 9,758.00 | 9,859.00 | 9,811.84 | 2.16% | 998,900 |
| Feb 25, 2026 | 9,700.00 | 9,897.00 | 9,495.00 | 9,651.00 | 9,604.83 | 0.92% | 1,137,100 |
| Feb 24, 2026 | 10,075.00 | 10,075.00 | 9,464.00 | 9,563.00 | 9,517.25 | -4.56% | 1,473,900 |
| Feb 20, 2026 | 9,898.00 | 10,345.00 | 9,782.00 | 10,020.00 | 9,972.07 | 1.17% | 1,829,200 |
| Feb 19, 2026 | 9,640.00 | 10,025.00 | 9,419.00 | 9,904.00 | 9,856.62 | 9.20% | 2,617,000 |
| Feb 18, 2026 | 9,050.00 | 9,214.00 | 9,038.00 | 9,070.00 | 9,026.61 | 2.46% | 913,300 |