Tokyo Steel Manufacturing Co., Ltd. 5423
TSE · Japan · Non-Energy Minerals
¥1,669.00-5.00 (-0.30%)
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 | ¥1,670.00 | -0.24% | ¥1,675.00 | ¥1,691.00 | ¥1,668.00 | 91.50K |
| 2026-10-01 | ¥1,674.00 | -0.36% | ¥1,673.00 | ¥1,682.00 | ¥1,665.00 | 344.30K |
| 2026-09-30 | ¥1,680.00 | 0.00% | ¥1,680.00 | ¥1,685.00 | ¥1,667.00 | 290.60K |
| 2026-09-29 | ¥1,680.00 | -0.77% | ¥1,688.00 | ¥1,698.00 | ¥1,676.00 | 374.80K |
| 2026-09-28 | ¥1,693.00 | -1.34% | ¥1,701.00 | ¥1,708.00 | ¥1,688.00 | 855.70K |
| 2026-09-25 | ¥1,716.00 | +0.23% | ¥1,728.00 | ¥1,734.00 | ¥1,716.00 | 251.50K |
| 2026-09-24 | ¥1,712.00 | -3.60% | ¥1,763.00 | ¥1,763.00 | ¥1,712.00 | 362.50K |
| 2026-09-18 | ¥1,776.00 | -1.17% | ¥1,797.00 | ¥1,800.00 | ¥1,765.00 | 393.50K |
| 2026-09-17 | ¥1,797.00 | +1.76% | ¥1,757.00 | ¥1,797.00 | ¥1,752.00 | 363.30K |
| 2026-09-16 | ¥1,766.00 | +0.74% | ¥1,752.00 | ¥1,766.00 | ¥1,742.00 | 302.60K |
| 2026-09-15 | ¥1,753.00 | -0.11% | ¥1,749.00 | ¥1,775.00 | ¥1,742.00 | 487.40K |
| 2026-09-14 | ¥1,755.00 | +2.87% | ¥1,717.00 | ¥1,789.00 | ¥1,695.00 | 697.00K |
| 2026-09-11 | ¥1,706.00 | +1.13% | ¥1,664.00 | ¥1,717.00 | ¥1,664.00 | 429.70K |
| 2026-09-10 | ¥1,687.00 | -0.88% | ¥1,707.00 | ¥1,707.00 | ¥1,682.00 | 245.70K |
| 2026-09-09 | ¥1,702.00 | +1.01% | ¥1,685.00 | ¥1,710.00 | ¥1,684.00 | 196.30K |
| 2026-09-08 | ¥1,685.00 | -1.52% | ¥1,696.00 | ¥1,711.00 | ¥1,685.00 | 192.30K |
| 2026-09-07 | ¥1,711.00 | +0.59% | ¥1,704.00 | ¥1,720.00 | ¥1,701.00 | 282.40K |
| 2026-09-04 | ¥1,701.00 | -3.08% | ¥1,754.00 | ¥1,754.00 | ¥1,701.00 | 322.00K |
| 2026-09-03 | ¥1,755.00 | +1.39% | ¥1,745.00 | ¥1,778.00 | ¥1,741.00 | 347.20K |
| 2026-09-02 | ¥1,731.00 | -4.84% | ¥1,796.00 | ¥1,805.00 | ¥1,731.00 | 488.10K |
| 2026-09-01 | ¥1,819.00 | +5.51% | ¥1,733.00 | ¥1,829.00 | ¥1,733.00 | 567.50K |
| 2026-08-31 | ¥1,724.00 | +0.29% | ¥1,705.00 | ¥1,728.00 | ¥1,701.00 | 343.30K |
| 2026-08-28 | ¥1,719.00 | -0.69% | ¥1,722.00 | ¥1,728.00 | ¥1,710.00 | 511.50K |
| 2026-08-27 | ¥1,731.00 | -0.06% | ¥1,720.00 | ¥1,747.00 | ¥1,715.00 | 203.50K |
| 2026-08-26 | ¥1,732.00 | +1.64% | ¥1,712.00 | ¥1,740.00 | ¥1,706.00 | 193.20K |
| 2026-08-25 | ¥1,704.00 | +0.12% | ¥1,715.00 | ¥1,719.00 | ¥1,700.00 | 149.80K |
| 2026-08-24 | ¥1,702.00 | +0.47% | ¥1,697.00 | ¥1,714.00 | ¥1,694.00 | 209.30K |
| 2026-08-21 | ¥1,694.00 | -0.12% | ¥1,686.00 | ¥1,694.00 | ¥1,671.00 | 203.40K |
| 2026-08-20 | ¥1,696.00 | -0.41% | ¥1,721.00 | ¥1,734.00 | ¥1,689.00 | 286.80K |
| 2026-08-19 | ¥1,703.00 | -2.24% | ¥1,716.00 | ¥1,735.00 | ¥1,696.00 | 292.00K |
| 2026-08-18 | ¥1,742.00 | +1.46% | ¥1,725.00 | ¥1,764.00 | ¥1,716.00 | 285.10K |
| 2026-08-17 | ¥1,717.00 | -1.15% | ¥1,738.00 | ¥1,747.00 | ¥1,706.00 | 337.50K |
| 2026-08-14 | ¥1,737.00 | +0.17% | ¥1,717.00 | ¥1,737.00 | ¥1,712.00 | 394.60K |
| 2026-08-13 | ¥1,734.00 | -0.17% | ¥1,723.00 | ¥1,734.00 | ¥1,717.00 | 192.20K |
| 2026-08-12 | ¥1,737.00 | +0.23% | ¥1,747.00 | ¥1,754.00 | ¥1,713.00 | 344.30K |
| 2026-08-10 | ¥1,733.00 | -2.42% | ¥1,773.00 | ¥1,773.00 | ¥1,726.00 | 308.70K |
| 2026-08-07 | ¥1,776.00 | +1.37% | ¥1,770.00 | ¥1,778.00 | ¥1,752.00 | 297.20K |
| 2026-08-06 | ¥1,752.00 | +1.68% | ¥1,736.00 | ¥1,772.00 | ¥1,732.00 | 406.00K |
| 2026-08-05 | ¥1,723.00 | +2.01% | ¥1,697.00 | ¥1,723.00 | ¥1,689.00 | 293.40K |
| 2026-08-04 | ¥1,689.00 | -0.35% | ¥1,685.00 | ¥1,713.00 | ¥1,678.00 | 335.10K |
| 2026-08-03 | ¥1,695.00 | -4.35% | ¥1,760.00 | ¥1,763.00 | ¥1,694.00 | 486.20K |
| 2026-07-31 | ¥1,772.00 | +0.62% | ¥1,750.00 | ¥1,784.00 | ¥1,750.00 | 421.80K |
| 2026-07-30 | ¥1,761.00 | -1.18% | ¥1,769.00 | ¥1,773.00 | ¥1,737.00 | 399.30K |
| 2026-07-29 | ¥1,782.00 | -0.11% | ¥1,789.00 | ¥1,805.00 | ¥1,761.00 | 409.90K |
| 2026-07-28 | ¥1,784.00 | +2.41% | ¥1,745.00 | ¥1,793.00 | ¥1,736.00 | 528.40K |
| 2026-07-27 | ¥1,742.00 | +3.26% | ¥1,710.00 | ¥1,744.00 | ¥1,690.00 | 280.80K |
| 2026-07-24 | ¥1,687.00 | -1.63% | ¥1,712.00 | ¥1,714.00 | ¥1,680.00 | 308.70K |
| 2026-07-23 | ¥1,715.00 | +0.41% | ¥1,715.00 | ¥1,726.00 | ¥1,703.00 | 311.30K |
| 2026-07-22 | ¥1,708.00 | -0.76% | ¥1,725.00 | ¥1,735.00 | ¥1,700.00 | 478.00K |
| 2026-07-21 | ¥1,721.00 | -1.54% | ¥1,749.00 | ¥1,753.00 | ¥1,692.00 | 751.30K |
| 2026-07-17 | ¥1,748.00 | -1.24% | ¥1,737.00 | ¥1,789.00 | ¥1,579.00 | 1.41M |
| 2026-07-16 | ¥1,770.00 | +0.17% | ¥1,774.00 | ¥1,774.00 | ¥1,732.00 | 367.70K |
| 2026-07-15 | ¥1,767.00 | +0.23% | ¥1,761.00 | ¥1,781.00 | ¥1,753.00 | 304.70K |
| 2026-07-14 | ¥1,763.00 | +2.14% | ¥1,704.00 | ¥1,789.00 | ¥1,701.00 | 391.80K |
| 2026-07-13 | ¥1,726.00 | +0.52% | ¥1,727.00 | ¥1,750.00 | ¥1,718.00 | 272.20K |
| 2026-07-10 | ¥1,717.00 | -0.29% | ¥1,725.00 | ¥1,730.00 | ¥1,707.00 | 279.10K |
| 2026-07-09 | ¥1,722.00 | -1.26% | ¥1,745.00 | ¥1,750.00 | ¥1,711.00 | 194.90K |
| 2026-07-08 | ¥1,744.00 | -0.34% | ¥1,759.00 | ¥1,770.00 | ¥1,744.00 | 269.10K |
| 2026-07-07 | ¥1,750.00 | +0.06% | ¥1,756.00 | ¥1,768.00 | ¥1,731.00 | 318.50K |
| 2026-07-06 | ¥1,749.00 | -0.06% | ¥1,757.00 | ¥1,778.00 | ¥1,740.00 | 256.20K |
| 2026-07-03 | ¥1,750.00 | +2.10% | ¥1,724.00 | ¥1,750.00 | ¥1,719.00 | 232.10K |
| 2026-07-02 | ¥1,714.00 | +0.53% | ¥1,701.00 | ¥1,723.00 | ¥1,701.00 | 268.50K |
| 2026-07-01 | ¥1,705.00 | +1.19% | ¥1,685.00 | ¥1,714.00 | ¥1,676.00 | 303.00K |
| 2026-06-30 | ¥1,685.00 | -0.35% | ¥1,691.00 | ¥1,697.00 | ¥1,682.00 | 218.30K |
| 2026-06-29 | ¥1,691.00 | +0.71% | ¥1,689.00 | ¥1,692.00 | ¥1,674.00 | 204.70K |
| 2026-06-26 | ¥1,679.00 | +0.06% | ¥1,680.00 | ¥1,691.00 | ¥1,661.00 | 220.30K |
| 2026-06-25 | ¥1,678.00 | -2.16% | ¥1,712.00 | ¥1,719.00 | ¥1,677.00 | 283.10K |
| 2026-06-24 | ¥1,715.00 | -1.38% | ¥1,724.00 | ¥1,737.00 | ¥1,706.00 | 218.40K |
| 2026-06-23 | ¥1,739.00 | -3.34% | ¥1,792.00 | ¥1,798.00 | ¥1,739.00 | 277.20K |
| 2026-06-22 | ¥1,799.00 | +2.16% | ¥1,763.00 | ¥1,807.00 | ¥1,763.00 | 238.80K |
| 2026-06-19 | ¥1,761.00 | -0.84% | ¥1,759.00 | ¥1,770.00 | ¥1,731.00 | 394.30K |
| 2026-06-18 | ¥1,776.00 | +0.28% | ¥1,761.00 | ¥1,793.00 | ¥1,759.00 | 229.80K |
| 2026-06-17 | ¥1,771.00 | +1.66% | ¥1,755.00 | ¥1,788.00 | ¥1,749.00 | 385.70K |
| 2026-06-16 | ¥1,742.00 | -1.02% | ¥1,741.00 | ¥1,750.00 | ¥1,722.00 | 266.00K |
| 2026-06-15 | ¥1,760.00 | +2.50% | ¥1,716.00 | ¥1,760.00 | ¥1,713.00 | 246.90K |
| 2026-06-12 | ¥1,717.00 | +1.66% | ¥1,723.00 | ¥1,750.00 | ¥1,703.00 | 538.20K |
| 2026-06-11 | ¥1,689.00 | +1.08% | ¥1,663.00 | ¥1,690.00 | ¥1,645.00 | 289.10K |
| 2026-06-10 | ¥1,671.00 | 0.00% | ¥1,671.00 | ¥1,684.00 | ¥1,664.00 | 225.00K |
| 2026-06-09 | ¥1,671.00 | -1.65% | ¥1,715.00 | ¥1,728.00 | ¥1,668.00 | 305.60K |
| 2026-06-08 | ¥1,699.00 | +0.06% | ¥1,701.00 | ¥1,735.00 | ¥1,683.00 | 430.80K |
| 2026-06-05 | ¥1,698.00 | -0.29% | ¥1,695.00 | ¥1,703.00 | ¥1,686.00 | 190.60K |
| 2026-06-04 | ¥1,703.00 | 0.00% | ¥1,705.00 | ¥1,727.00 | ¥1,696.00 | 271.90K |
| 2026-06-03 | ¥1,703.00 | +0.06% | ¥1,695.00 | ¥1,719.00 | ¥1,681.00 | 340.80K |
| 2026-06-02 | ¥1,702.00 | -0.18% | ¥1,685.00 | ¥1,704.00 | ¥1,663.00 | 323.00K |
| 2026-06-01 | ¥1,705.00 | -2.90% | ¥1,745.00 | ¥1,755.00 | ¥1,686.00 | 419.30K |
| 2026-05-29 | ¥1,756.00 | +2.57% | ¥1,712.00 | ¥1,758.00 | ¥1,696.00 | 496.80K |
| 2026-05-28 | ¥1,712.00 | +0.29% | ¥1,694.00 | ¥1,714.00 | ¥1,688.00 | 290.40K |
| 2026-05-27 | ¥1,707.00 | -0.76% | ¥1,720.00 | ¥1,727.00 | ¥1,697.00 | 390.00K |
| 2026-05-26 | ¥1,720.00 | +0.70% | ¥1,713.00 | ¥1,748.00 | ¥1,708.00 | 314.20K |
| 2026-05-25 | ¥1,708.00 | -0.99% | ¥1,720.00 | ¥1,732.00 | ¥1,700.00 | 325.40K |