Nakayama Steel Works,Ltd. 5408
TSE · Japan · Non-Energy Minerals
¥616.00-13.00 (-2.07%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥616.00 | -2.07% | ¥623.00 | ¥628.00 | ¥616.00 | 166.50K |
| 2026-10-01 | ¥629.00 | 0.00% | ¥623.00 | ¥630.00 | ¥619.00 | 137.00K |
| 2026-09-30 | ¥629.00 | +1.62% | ¥623.00 | ¥629.00 | ¥616.00 | 205.70K |
| 2026-09-29 | ¥619.00 | -3.28% | ¥630.00 | ¥630.00 | ¥619.00 | 242.60K |
| 2026-09-28 | ¥640.00 | -0.31% | ¥643.00 | ¥645.00 | ¥638.00 | 183.00K |
| 2026-09-25 | ¥642.00 | -0.16% | ¥643.00 | ¥648.00 | ¥642.00 | 114.60K |
| 2026-09-24 | ¥643.00 | +0.16% | ¥646.00 | ¥646.00 | ¥640.00 | 181.80K |
| 2026-09-18 | ¥642.00 | -1.38% | ¥650.00 | ¥651.00 | ¥642.00 | 169.80K |
| 2026-09-17 | ¥651.00 | +0.62% | ¥644.00 | ¥655.00 | ¥644.00 | 150.20K |
| 2026-09-16 | ¥647.00 | +0.15% | ¥646.00 | ¥651.00 | ¥643.00 | 116.30K |
| 2026-09-15 | ¥646.00 | +1.10% | ¥636.00 | ¥647.00 | ¥636.00 | 139.10K |
| 2026-09-14 | ¥639.00 | +0.47% | ¥637.00 | ¥639.00 | ¥632.00 | 70.50K |
| 2026-09-11 | ¥636.00 | 0.00% | ¥628.00 | ¥636.00 | ¥626.00 | 173.60K |
| 2026-09-10 | ¥636.00 | -0.47% | ¥639.00 | ¥639.00 | ¥632.00 | 121.50K |
| 2026-09-09 | ¥639.00 | -0.16% | ¥641.00 | ¥644.00 | ¥636.00 | 126.30K |
| 2026-09-08 | ¥640.00 | -2.44% | ¥650.00 | ¥650.00 | ¥638.00 | 251.10K |
| 2026-09-07 | ¥656.00 | -1.20% | ¥660.00 | ¥667.00 | ¥656.00 | 169.80K |
| 2026-09-04 | ¥664.00 | +1.84% | ¥653.00 | ¥670.00 | ¥650.00 | 301.40K |
| 2026-09-03 | ¥652.00 | +2.19% | ¥645.00 | ¥660.00 | ¥643.00 | 270.90K |
| 2026-09-02 | ¥638.00 | -3.04% | ¥657.00 | ¥657.00 | ¥638.00 | 237.70K |
| 2026-09-01 | ¥658.00 | +3.62% | ¥635.00 | ¥659.00 | ¥633.00 | 294.30K |
| 2026-08-31 | ¥635.00 | -0.94% | ¥640.00 | ¥640.00 | ¥634.00 | 167.30K |
| 2026-08-28 | ¥641.00 | +0.31% | ¥638.00 | ¥644.00 | ¥637.00 | 209.40K |
| 2026-08-27 | ¥639.00 | -0.47% | ¥638.00 | ¥644.00 | ¥636.00 | 174.00K |
| 2026-08-26 | ¥642.00 | +1.10% | ¥639.00 | ¥645.00 | ¥637.00 | 178.60K |
| 2026-08-25 | ¥635.00 | -0.94% | ¥643.00 | ¥645.00 | ¥633.00 | 127.20K |
| 2026-08-24 | ¥641.00 | +0.94% | ¥635.00 | ¥644.00 | ¥635.00 | 223.30K |
| 2026-08-21 | ¥635.00 | -0.94% | ¥634.00 | ¥637.00 | ¥630.00 | 243.70K |
| 2026-08-20 | ¥641.00 | +0.94% | ¥637.00 | ¥641.00 | ¥632.00 | 215.40K |
| 2026-08-19 | ¥635.00 | -1.55% | ¥645.00 | ¥645.00 | ¥629.00 | 284.00K |
| 2026-08-18 | ¥645.00 | +1.26% | ¥635.00 | ¥648.00 | ¥635.00 | 226.70K |
| 2026-08-17 | ¥637.00 | -0.16% | ¥638.00 | ¥653.00 | ¥631.00 | 306.10K |
| 2026-08-14 | ¥638.00 | +1.59% | ¥628.00 | ¥639.00 | ¥628.00 | 350.30K |
| 2026-08-13 | ¥628.00 | -1.26% | ¥636.00 | ¥636.00 | ¥627.00 | 406.60K |
| 2026-08-12 | ¥636.00 | +1.44% | ¥632.00 | ¥638.00 | ¥626.00 | 467.40K |
| 2026-08-10 | ¥627.00 | -6.14% | ¥628.00 | ¥648.00 | ¥618.00 | 767.50K |
| 2026-08-07 | ¥668.00 | +0.30% | ¥666.00 | ¥670.00 | ¥662.00 | 309.50K |
| 2026-08-06 | ¥666.00 | +1.37% | ¥654.00 | ¥669.00 | ¥654.00 | 237.70K |
| 2026-08-05 | ¥657.00 | +2.02% | ¥649.00 | ¥659.00 | ¥646.00 | 255.70K |
| 2026-08-04 | ¥644.00 | -0.62% | ¥648.00 | ¥654.00 | ¥642.00 | 206.60K |
| 2026-08-03 | ¥648.00 | -1.37% | ¥647.00 | ¥652.00 | ¥637.00 | 229.90K |
| 2026-07-31 | ¥657.00 | +0.15% | ¥656.00 | ¥661.00 | ¥650.00 | 137.40K |
| 2026-07-30 | ¥656.00 | -0.15% | ¥647.00 | ¥663.00 | ¥646.00 | 245.40K |
| 2026-07-29 | ¥657.00 | +2.18% | ¥650.00 | ¥662.00 | ¥650.00 | 430.40K |
| 2026-07-28 | ¥643.00 | -1.38% | ¥652.00 | ¥652.00 | ¥641.00 | 117.60K |
| 2026-07-27 | ¥652.00 | +1.56% | ¥646.00 | ¥652.00 | ¥641.00 | 197.90K |
| 2026-07-24 | ¥642.00 | -0.16% | ¥639.00 | ¥647.00 | ¥637.00 | 175.80K |
| 2026-07-23 | ¥643.00 | +1.74% | ¥633.00 | ¥646.00 | ¥632.00 | 278.10K |
| 2026-07-22 | ¥632.00 | +0.64% | ¥628.00 | ¥634.00 | ¥624.00 | 156.40K |
| 2026-07-21 | ¥628.00 | +1.78% | ¥618.00 | ¥632.00 | ¥618.00 | 294.90K |
| 2026-07-17 | ¥617.00 | -1.12% | ¥624.00 | ¥624.00 | ¥613.00 | 218.00K |
| 2026-07-16 | ¥624.00 | -0.95% | ¥629.00 | ¥633.00 | ¥622.00 | 200.60K |
| 2026-07-15 | ¥630.00 | +0.96% | ¥629.00 | ¥633.00 | ¥624.00 | 115.20K |
| 2026-07-14 | ¥624.00 | +0.16% | ¥622.00 | ¥629.00 | ¥622.00 | 120.10K |
| 2026-07-13 | ¥623.00 | -1.11% | ¥635.00 | ¥639.00 | ¥622.00 | 134.00K |
| 2026-07-10 | ¥630.00 | +0.16% | ¥628.00 | ¥637.00 | ¥623.00 | 194.40K |
| 2026-07-09 | ¥629.00 | -0.32% | ¥635.00 | ¥637.00 | ¥625.00 | 98.40K |
| 2026-07-08 | ¥631.00 | -2.02% | ¥634.00 | ¥639.00 | ¥631.00 | 137.00K |
| 2026-07-07 | ¥644.00 | +2.55% | ¥635.00 | ¥646.00 | ¥634.00 | 318.20K |
| 2026-07-06 | ¥628.00 | +1.13% | ¥621.00 | ¥632.00 | ¥620.00 | 216.60K |
| 2026-07-03 | ¥621.00 | +0.65% | ¥617.00 | ¥624.00 | ¥614.00 | 201.80K |
| 2026-07-02 | ¥617.00 | +2.15% | ¥606.00 | ¥617.00 | ¥603.00 | 307.00K |
| 2026-07-01 | ¥604.00 | +0.50% | ¥606.00 | ¥610.00 | ¥602.00 | 166.30K |
| 2026-06-30 | ¥601.00 | -0.83% | ¥608.00 | ¥608.00 | ¥600.00 | 206.80K |
| 2026-06-29 | ¥606.00 | +0.33% | ¥606.00 | ¥607.00 | ¥596.00 | 351.00K |
| 2026-06-26 | ¥604.00 | +0.33% | ¥606.00 | ¥608.00 | ¥599.00 | 178.70K |
| 2026-06-25 | ¥602.00 | 0.00% | ¥603.00 | ¥609.00 | ¥601.00 | 129.80K |
| 2026-06-24 | ¥602.00 | -0.99% | ¥614.00 | ¥614.00 | ¥600.00 | 209.40K |
| 2026-06-23 | ¥608.00 | -1.94% | ¥621.00 | ¥622.00 | ¥607.00 | 204.00K |
| 2026-06-22 | ¥620.00 | -1.12% | ¥621.00 | ¥630.00 | ¥617.00 | 132.30K |
| 2026-06-19 | ¥627.00 | +1.95% | ¥620.00 | ¥627.00 | ¥618.00 | 245.50K |
| 2026-06-18 | ¥615.00 | +0.49% | ¥612.00 | ¥622.00 | ¥612.00 | 175.70K |
| 2026-06-17 | ¥612.00 | -1.29% | ¥625.00 | ¥631.00 | ¥612.00 | 217.70K |
| 2026-06-16 | ¥620.00 | -2.21% | ¥634.00 | ¥637.00 | ¥619.00 | 149.00K |
| 2026-06-15 | ¥634.00 | +2.26% | ¥624.00 | ¥634.00 | ¥622.00 | 209.80K |
| 2026-06-12 | ¥620.00 | +2.82% | ¥609.00 | ¥623.00 | ¥609.00 | 337.70K |
| 2026-06-11 | ¥603.00 | -0.50% | ¥602.00 | ¥605.00 | ¥594.00 | 174.10K |
| 2026-06-10 | ¥606.00 | +0.83% | ¥601.00 | ¥607.00 | ¥597.00 | 237.40K |
| 2026-06-09 | ¥601.00 | -0.99% | ¥612.00 | ¥618.00 | ¥600.00 | 250.50K |
| 2026-06-08 | ¥607.00 | -1.14% | ¥608.00 | ¥621.00 | ¥603.00 | 228.20K |
| 2026-06-05 | ¥614.00 | +1.32% | ¥606.00 | ¥618.00 | ¥606.00 | 198.50K |
| 2026-06-04 | ¥606.00 | -0.16% | ¥605.00 | ¥613.00 | ¥598.00 | 331.60K |
| 2026-06-03 | ¥607.00 | -0.33% | ¥618.00 | ¥626.00 | ¥606.00 | 214.90K |
| 2026-06-02 | ¥609.00 | -1.14% | ¥602.00 | ¥617.00 | ¥598.00 | 364.40K |
| 2026-06-01 | ¥616.00 | -5.23% | ¥650.00 | ¥650.00 | ¥615.00 | 528.30K |
| 2026-05-29 | ¥650.00 | -2.84% | ¥662.00 | ¥663.00 | ¥650.00 | 411.10K |
| 2026-05-28 | ¥669.00 | +1.67% | ¥663.00 | ¥669.00 | ¥657.00 | 567.30K |
| 2026-05-27 | ¥658.00 | +1.23% | ¥656.00 | ¥664.00 | ¥650.00 | 378.60K |
| 2026-05-26 | ¥650.00 | -1.52% | ¥653.00 | ¥660.00 | ¥647.00 | 247.30K |
| 2026-05-25 | ¥660.00 | -1.64% | ¥671.00 | ¥671.00 | ¥653.00 | 258.00K |