Kobe Steel, Ltd. 5406
TSE · Japan · Non-Energy Minerals
¥2,000.00-6.50 (-0.32%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,999.50 | -0.35% | ¥1,999.00 | ¥2,015.00 | ¥1,989.00 | 861.00K |
| 2026-10-01 | ¥2,006.50 | -2.03% | ¥2,030.50 | ¥2,038.00 | ¥2,005.00 | 2.02M |
| 2026-09-30 | ¥2,048.00 | +1.26% | ¥2,015.00 | ¥2,049.50 | ¥1,999.00 | 2.64M |
| 2026-09-29 | ¥2,022.50 | -2.62% | ¥2,029.50 | ¥2,045.50 | ¥2,018.00 | 2.29M |
| 2026-09-28 | ¥2,077.00 | -0.14% | ¥2,080.50 | ¥2,095.00 | ¥2,069.50 | 2.54M |
| 2026-09-25 | ¥2,080.00 | +1.14% | ¥2,073.50 | ¥2,089.50 | ¥2,070.00 | 1.96M |
| 2026-09-24 | ¥2,056.50 | -0.60% | ¥2,083.50 | ¥2,083.50 | ¥2,048.50 | 2.10M |
| 2026-09-18 | ¥2,069.00 | -0.77% | ¥2,092.50 | ¥2,094.00 | ¥2,061.50 | 2.03M |
| 2026-09-17 | ¥2,085.00 | +1.88% | ¥2,059.00 | ¥2,086.50 | ¥2,056.50 | 1.69M |
| 2026-09-16 | ¥2,046.50 | +1.31% | ¥2,039.00 | ¥2,054.00 | ¥2,033.00 | 1.40M |
| 2026-09-15 | ¥2,020.00 | -0.93% | ¥2,036.00 | ¥2,037.50 | ¥2,019.00 | 1.12M |
| 2026-09-14 | ¥2,039.00 | +0.89% | ¥2,030.00 | ¥2,041.00 | ¥2,018.00 | 1.23M |
| 2026-09-11 | ¥2,021.00 | -0.42% | ¥1,986.00 | ¥2,029.00 | ¥1,977.00 | 1.66M |
| 2026-09-10 | ¥2,029.50 | -0.27% | ¥2,032.00 | ¥2,041.00 | ¥2,025.00 | 1.02M |
| 2026-09-09 | ¥2,035.00 | +1.70% | ¥2,001.00 | ¥2,039.00 | ¥1,996.50 | 1.66M |
| 2026-09-08 | ¥2,001.00 | -3.08% | ¥2,048.00 | ¥2,050.00 | ¥2,001.00 | 1.47M |
| 2026-09-07 | ¥2,064.50 | +1.72% | ¥2,040.00 | ¥2,074.00 | ¥2,035.50 | 1.45M |
| 2026-09-04 | ¥2,029.50 | -1.00% | ¥2,035.50 | ¥2,046.50 | ¥2,024.50 | 1.98M |
| 2026-09-03 | ¥2,050.00 | +0.91% | ¥2,034.00 | ¥2,064.50 | ¥2,025.50 | 2.66M |
| 2026-09-02 | ¥2,031.50 | -1.57% | ¥2,041.00 | ¥2,053.00 | ¥2,014.50 | 2.19M |
| 2026-09-01 | ¥2,064.00 | +2.18% | ¥2,030.00 | ¥2,075.50 | ¥2,019.50 | 2.48M |
| 2026-08-31 | ¥2,020.00 | -0.37% | ¥2,020.50 | ¥2,034.50 | ¥2,001.00 | 1.45M |
| 2026-08-28 | ¥2,027.50 | +0.27% | ¥2,021.50 | ¥2,035.00 | ¥2,016.50 | 1.54M |
| 2026-08-27 | ¥2,022.00 | -0.52% | ¥2,032.00 | ¥2,047.00 | ¥2,017.50 | 1.21M |
| 2026-08-26 | ¥2,032.50 | +0.37% | ¥2,030.00 | ¥2,052.50 | ¥2,026.00 | 1.08M |
| 2026-08-25 | ¥2,025.00 | +0.05% | ¥2,040.00 | ¥2,045.00 | ¥2,022.50 | 1.70M |
| 2026-08-24 | ¥2,024.00 | -0.02% | ¥2,045.00 | ¥2,047.50 | ¥2,021.50 | 1.02M |
| 2026-08-21 | ¥2,024.50 | +0.75% | ¥2,007.50 | ¥2,025.50 | ¥1,997.50 | 1.08M |
| 2026-08-20 | ¥2,009.50 | +1.03% | ¥2,011.00 | ¥2,014.00 | ¥1,983.50 | 1.95M |
| 2026-08-19 | ¥1,989.00 | -2.98% | ¥2,030.00 | ¥2,042.50 | ¥1,975.50 | 2.65M |
| 2026-08-18 | ¥2,050.00 | +2.40% | ¥2,014.00 | ¥2,054.50 | ¥2,003.50 | 1.93M |
| 2026-08-17 | ¥2,002.00 | +0.81% | ¥1,986.00 | ¥2,019.50 | ¥1,983.50 | 1.33M |
| 2026-08-14 | ¥1,986.00 | +0.30% | ¥1,979.00 | ¥1,992.50 | ¥1,973.50 | 1.38M |
| 2026-08-13 | ¥1,980.00 | -1.05% | ¥2,001.00 | ¥2,006.50 | ¥1,974.00 | 1.74M |
| 2026-08-12 | ¥2,001.00 | -0.40% | ¥2,029.00 | ¥2,029.00 | ¥2,000.00 | 1.68M |
| 2026-08-10 | ¥2,009.00 | -1.52% | ¥2,040.50 | ¥2,041.50 | ¥2,009.00 | 1.60M |
| 2026-08-07 | ¥2,040.00 | +1.17% | ¥2,020.50 | ¥2,069.50 | ¥2,018.00 | 2.21M |
| 2026-08-06 | ¥2,016.50 | +2.26% | ¥1,952.00 | ¥2,022.00 | ¥1,942.00 | 2.99M |
| 2026-08-05 | ¥1,972.00 | -3.83% | ¥2,080.00 | ¥2,093.50 | ¥1,919.50 | 7.67M |
| 2026-08-04 | ¥2,050.50 | -1.09% | ¥2,066.00 | ¥2,081.00 | ¥2,045.00 | 1.71M |
| 2026-08-03 | ¥2,073.00 | -0.19% | ¥2,059.00 | ¥2,073.50 | ¥2,001.50 | 2.18M |
| 2026-07-31 | ¥2,077.00 | +0.31% | ¥2,061.00 | ¥2,098.50 | ¥2,061.00 | 2.49M |
| 2026-07-30 | ¥2,070.50 | -0.07% | ¥2,060.00 | ¥2,079.50 | ¥2,043.00 | 2.33M |
| 2026-07-29 | ¥2,072.00 | +3.19% | ¥2,035.00 | ¥2,072.00 | ¥2,026.50 | 3.49M |
| 2026-07-28 | ¥2,008.00 | -1.79% | ¥2,024.50 | ¥2,036.00 | ¥1,984.00 | 2.49M |
| 2026-07-27 | ¥2,044.50 | +3.02% | ¥2,013.50 | ¥2,044.50 | ¥1,997.50 | 2.34M |
| 2026-07-24 | ¥1,984.50 | -0.35% | ¥1,982.00 | ¥1,992.50 | ¥1,965.00 | 1.57M |
| 2026-07-23 | ¥1,991.50 | +0.35% | ¥1,980.00 | ¥1,998.00 | ¥1,977.00 | 1.63M |
| 2026-07-22 | ¥1,984.50 | +0.76% | ¥1,975.00 | ¥2,001.00 | ¥1,963.50 | 1.80M |
| 2026-07-21 | ¥1,969.50 | +1.84% | ¥1,949.00 | ¥1,974.50 | ¥1,945.00 | 2.07M |
| 2026-07-17 | ¥1,934.00 | -0.87% | ¥1,940.00 | ¥1,954.50 | ¥1,912.00 | 2.21M |
| 2026-07-16 | ¥1,951.00 | +0.75% | ¥1,925.00 | ¥1,958.00 | ¥1,921.00 | 1.72M |
| 2026-07-15 | ¥1,936.50 | +1.02% | ¥1,925.50 | ¥1,938.50 | ¥1,914.50 | 1.54M |
| 2026-07-14 | ¥1,917.00 | +3.76% | ¥1,890.50 | ¥1,929.50 | ¥1,876.00 | 3.11M |
| 2026-07-13 | ¥1,847.50 | -0.67% | ¥1,880.00 | ¥1,886.50 | ¥1,836.50 | 2.13M |
| 2026-07-10 | ¥1,860.00 | -1.14% | ¥1,880.00 | ¥1,883.50 | ¥1,860.00 | 1.81M |
| 2026-07-09 | ¥1,881.50 | -0.08% | ¥1,878.50 | ¥1,888.50 | ¥1,868.50 | 1.68M |
| 2026-07-08 | ¥1,883.00 | -1.39% | ¥1,900.00 | ¥1,904.00 | ¥1,880.50 | 1.77M |
| 2026-07-07 | ¥1,909.50 | -0.75% | ¥1,929.00 | ¥1,946.00 | ¥1,906.00 | 1.96M |
| 2026-07-06 | ¥1,924.00 | +0.97% | ¥1,915.00 | ¥1,947.00 | ¥1,906.00 | 2.17M |
| 2026-07-03 | ¥1,905.50 | +2.58% | ¥1,881.00 | ¥1,914.50 | ¥1,875.00 | 1.80M |
| 2026-07-02 | ¥1,857.50 | +0.46% | ¥1,851.00 | ¥1,882.50 | ¥1,789.00 | 3.72M |
| 2026-07-01 | ¥1,849.00 | -1.26% | ¥1,870.50 | ¥1,874.00 | ¥1,841.00 | 1.62M |
| 2026-06-30 | ¥1,872.50 | +0.27% | ¥1,870.00 | ¥1,883.00 | ¥1,855.50 | 1.86M |
| 2026-06-29 | ¥1,867.50 | -0.45% | ¥1,876.50 | ¥1,882.50 | ¥1,858.00 | 3.33M |
| 2026-06-26 | ¥1,876.00 | +0.05% | ¥1,876.00 | ¥1,882.50 | ¥1,865.50 | 1.59M |
| 2026-06-25 | ¥1,875.00 | -0.45% | ¥1,910.50 | ¥1,911.00 | ¥1,868.00 | 1.18M |
| 2026-06-24 | ¥1,883.50 | -0.42% | ¥1,887.50 | ¥1,910.50 | ¥1,873.50 | 1.37M |
| 2026-06-23 | ¥1,891.50 | -3.79% | ¥1,968.50 | ¥1,968.50 | ¥1,891.50 | 1.88M |
| 2026-06-22 | ¥1,966.00 | 0.00% | ¥1,951.00 | ¥1,970.50 | ¥1,942.50 | 1.38M |
| 2026-06-19 | ¥1,966.00 | -1.92% | ¥2,002.00 | ¥2,002.50 | ¥1,965.00 | 2.80M |
| 2026-06-18 | ¥2,004.50 | +1.34% | ¥1,961.00 | ¥2,004.50 | ¥1,950.50 | 1.65M |
| 2026-06-17 | ¥1,978.00 | -0.58% | ¥1,989.50 | ¥1,995.00 | ¥1,973.00 | 1.31M |
| 2026-06-16 | ¥1,989.50 | -0.38% | ¥2,000.00 | ¥2,003.00 | ¥1,981.50 | 1.12M |
| 2026-06-15 | ¥1,997.00 | +3.12% | ¥1,970.00 | ¥2,001.00 | ¥1,953.00 | 2.50M |
| 2026-06-12 | ¥1,936.50 | +1.92% | ¥1,930.00 | ¥1,966.50 | ¥1,918.50 | 2.76M |
| 2026-06-11 | ¥1,900.00 | -0.11% | ¥1,900.00 | ¥1,901.00 | ¥1,860.00 | 1.78M |
| 2026-06-10 | ¥1,902.00 | -0.13% | ¥1,922.00 | ¥1,923.00 | ¥1,888.00 | 1.62M |
| 2026-06-09 | ¥1,904.50 | -0.29% | ¥1,930.50 | ¥1,932.50 | ¥1,892.00 | 1.66M |
| 2026-06-08 | ¥1,910.00 | -1.32% | ¥1,909.50 | ¥1,932.00 | ¥1,884.00 | 2.27M |
| 2026-06-05 | ¥1,935.50 | -0.26% | ¥1,950.00 | ¥1,963.00 | ¥1,932.50 | 1.72M |
| 2026-06-04 | ¥1,940.50 | -1.82% | ¥1,951.50 | ¥1,971.50 | ¥1,933.00 | 1.79M |
| 2026-06-03 | ¥1,976.50 | +1.36% | ¥1,960.50 | ¥1,987.00 | ¥1,953.00 | 1.38M |
| 2026-06-02 | ¥1,950.00 | -0.51% | ¥1,941.50 | ¥1,959.50 | ¥1,929.50 | 1.76M |
| 2026-06-01 | ¥1,960.00 | -1.01% | ¥1,991.50 | ¥1,993.00 | ¥1,935.00 | 1.89M |
| 2026-05-29 | ¥1,980.00 | +1.62% | ¥1,960.00 | ¥2,002.50 | ¥1,952.50 | 2.51M |
| 2026-05-28 | ¥1,948.50 | -0.86% | ¥1,985.00 | ¥1,987.50 | ¥1,933.00 | 1.85M |
| 2026-05-27 | ¥1,965.50 | -0.03% | ¥1,986.00 | ¥2,018.50 | ¥1,965.50 | 2.52M |
| 2026-05-26 | ¥1,966.00 | +0.28% | ¥1,964.00 | ¥1,988.50 | ¥1,954.00 | 1.79M |
| 2026-05-25 | ¥1,960.50 | +0.72% | ¥1,969.00 | ¥1,969.00 | ¥1,934.00 | 1.64M |