Japan Steel Works, Ltd. 5631
TSE · Japan · Producer Manufacturing
¥7,218.00-32.00 (-0.44%)
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 | ¥7,206.00 | -0.61% | ¥7,236.00 | ¥7,292.00 | ¥7,143.00 | 305.30K |
| 2026-10-01 | ¥7,250.00 | -0.59% | ¥7,293.00 | ¥7,363.00 | ¥7,191.00 | 903.20K |
| 2026-09-30 | ¥7,293.00 | +0.93% | ¥7,310.00 | ¥7,407.00 | ¥7,212.00 | 549.40K |
| 2026-09-29 | ¥7,226.00 | -0.96% | ¥7,400.00 | ¥7,497.00 | ¥7,196.00 | 915.50K |
| 2026-09-28 | ¥7,296.00 | -0.31% | ¥7,318.00 | ¥7,413.00 | ¥7,273.00 | 742.10K |
| 2026-09-25 | ¥7,319.00 | -1.88% | ¥7,410.00 | ¥7,456.00 | ¥7,282.00 | 567.50K |
| 2026-09-24 | ¥7,459.00 | +0.92% | ¥7,379.00 | ¥7,570.00 | ¥7,370.00 | 536.70K |
| 2026-09-18 | ¥7,391.00 | -0.83% | ¥7,400.00 | ¥7,468.00 | ¥7,284.00 | 960.30K |
| 2026-09-17 | ¥7,453.00 | +4.87% | ¥7,300.00 | ¥7,578.00 | ¥7,300.00 | 1.29M |
| 2026-09-16 | ¥7,107.00 | -1.14% | ¥7,045.00 | ¥7,188.00 | ¥7,034.00 | 722.00K |
| 2026-09-15 | ¥7,189.00 | -0.77% | ¥7,147.00 | ¥7,401.00 | ¥6,989.00 | 1.31M |
| 2026-09-14 | ¥7,245.00 | +4.01% | ¥6,997.00 | ¥7,340.00 | ¥6,964.00 | 1.28M |
| 2026-09-11 | ¥6,966.00 | +1.90% | ¥6,760.00 | ¥7,048.00 | ¥6,695.00 | 1.57M |
| 2026-09-10 | ¥6,836.00 | -6.51% | ¥7,162.00 | ¥7,186.00 | ¥6,797.00 | 1.51M |
| 2026-09-09 | ¥7,312.00 | +3.72% | ¥7,050.00 | ¥7,324.00 | ¥7,013.00 | 798.60K |
| 2026-09-08 | ¥7,050.00 | -4.64% | ¥7,313.00 | ¥7,313.00 | ¥7,050.00 | 637.50K |
| 2026-09-07 | ¥7,393.00 | +1.23% | ¥7,360.00 | ¥7,529.00 | ¥7,342.00 | 1.02M |
| 2026-09-04 | ¥7,303.00 | +0.21% | ¥7,291.00 | ¥7,384.00 | ¥7,210.00 | 488.40K |
| 2026-09-03 | ¥7,288.00 | +3.21% | ¥7,100.00 | ¥7,442.00 | ¥7,088.00 | 1.13M |
| 2026-09-02 | ¥7,061.00 | -4.56% | ¥7,300.00 | ¥7,315.00 | ¥7,061.00 | 1.07M |
| 2026-09-01 | ¥7,398.00 | +0.24% | ¥7,342.00 | ¥7,444.00 | ¥7,287.00 | 871.20K |
| 2026-08-31 | ¥7,380.00 | -5.61% | ¥7,675.00 | ¥7,675.00 | ¥7,355.00 | 1.13M |
| 2026-08-28 | ¥7,819.00 | +1.47% | ¥7,674.00 | ¥7,884.00 | ¥7,671.00 | 520.70K |
| 2026-08-27 | ¥7,706.00 | +0.78% | ¥7,725.00 | ¥7,788.00 | ¥7,642.00 | 480.20K |
| 2026-08-26 | ¥7,646.00 | -0.36% | ¥7,714.00 | ¥7,720.00 | ¥7,520.00 | 323.40K |
| 2026-08-25 | ¥7,674.00 | +1.71% | ¥7,451.00 | ¥7,724.00 | ¥7,370.00 | 505.80K |
| 2026-08-24 | ¥7,545.00 | +1.82% | ¥7,465.00 | ¥7,602.00 | ¥7,366.00 | 468.80K |
| 2026-08-21 | ¥7,410.00 | -4.65% | ¥7,650.00 | ¥7,680.00 | ¥7,293.00 | 892.70K |
| 2026-08-20 | ¥7,771.00 | -0.74% | ¥7,763.00 | ¥7,863.00 | ¥7,660.00 | 564.90K |
| 2026-08-19 | ¥7,829.00 | -5.17% | ¥8,070.00 | ¥8,149.00 | ¥7,730.00 | 1.22M |
| 2026-08-18 | ¥8,256.00 | +2.53% | ¥8,100.00 | ¥8,477.00 | ¥8,054.00 | 1.39M |
| 2026-08-17 | ¥8,052.00 | +3.06% | ¥8,047.00 | ¥8,077.00 | ¥7,914.00 | 619.90K |
| 2026-08-14 | ¥7,813.00 | -2.02% | ¥7,981.00 | ¥7,981.00 | ¥7,805.00 | 642.60K |
| 2026-08-13 | ¥7,974.00 | +2.94% | ¥7,765.00 | ¥8,032.00 | ¥7,746.00 | 627.80K |
| 2026-08-12 | ¥7,746.00 | +1.41% | ¥7,605.00 | ¥7,762.00 | ¥7,587.00 | 577.40K |
| 2026-08-10 | ¥7,638.00 | -1.37% | ¥7,644.00 | ¥7,747.00 | ¥7,603.00 | 427.00K |
| 2026-08-07 | ¥7,744.00 | +0.08% | ¥7,701.00 | ¥7,824.00 | ¥7,667.00 | 448.10K |
| 2026-08-06 | ¥7,738.00 | +0.98% | ¥7,718.00 | ¥7,810.00 | ¥7,633.00 | 579.40K |
| 2026-08-05 | ¥7,663.00 | +0.88% | ¥7,672.00 | ¥7,843.00 | ¥7,551.00 | 813.00K |
| 2026-08-04 | ¥7,596.00 | +1.40% | ¥7,380.00 | ¥7,770.00 | ¥7,352.00 | 1.29M |
| 2026-08-03 | ¥7,491.00 | +0.01% | ¥7,418.00 | ¥7,602.00 | ¥7,243.00 | 1.27M |
| 2026-07-31 | ¥7,490.00 | +1.52% | ¥7,495.00 | ¥7,755.00 | ¥7,415.00 | 755.00K |
| 2026-07-30 | ¥7,378.00 | +2.15% | ¥7,056.00 | ¥7,410.00 | ¥7,014.00 | 637.90K |
| 2026-07-29 | ¥7,223.00 | -2.77% | ¥7,477.00 | ¥7,512.00 | ¥6,989.00 | 1.11M |
| 2026-07-28 | ¥7,429.00 | -3.24% | ¥7,685.00 | ¥7,711.00 | ¥7,302.00 | 601.80K |
| 2026-07-27 | ¥7,678.00 | -1.01% | ¥7,835.00 | ¥7,872.00 | ¥7,512.00 | 592.60K |
| 2026-07-24 | ¥7,756.00 | +0.08% | ¥7,761.00 | ¥7,850.00 | ¥7,664.00 | 529.80K |
| 2026-07-23 | ¥7,750.00 | +3.24% | ¥7,507.00 | ¥7,815.00 | ¥7,500.00 | 923.10K |
| 2026-07-22 | ¥7,507.00 | +0.58% | ¥7,567.00 | ¥7,633.00 | ¥7,488.00 | 669.00K |
| 2026-07-21 | ¥7,464.00 | +1.76% | ¥7,470.00 | ¥7,558.00 | ¥7,307.00 | 773.60K |
| 2026-07-17 | ¥7,335.00 | -7.26% | ¥7,759.00 | ¥7,759.00 | ¥7,182.00 | 1.31M |
| 2026-07-16 | ¥7,909.00 | +1.13% | ¥7,831.00 | ¥8,126.00 | ¥7,819.00 | 1.24M |
| 2026-07-15 | ¥7,821.00 | +1.57% | ¥7,750.00 | ¥7,848.00 | ¥7,591.00 | 632.60K |
| 2026-07-14 | ¥7,700.00 | -1.62% | ¥7,723.00 | ¥7,749.00 | ¥7,450.00 | 1.11M |
| 2026-07-13 | ¥7,827.00 | +0.15% | ¥7,800.00 | ¥7,892.00 | ¥7,627.00 | 755.80K |
| 2026-07-10 | ¥7,815.00 | -1.57% | ¥7,937.00 | ¥8,061.00 | ¥7,810.00 | 835.60K |
| 2026-07-09 | ¥7,940.00 | -3.79% | ¥8,100.00 | ¥8,150.00 | ¥7,891.00 | 908.30K |
| 2026-07-08 | ¥8,253.00 | -0.23% | ¥8,369.00 | ¥8,647.00 | ¥8,140.00 | 1.64M |
| 2026-07-07 | ¥8,272.00 | -3.25% | ¥8,640.00 | ¥8,697.00 | ¥8,200.00 | 957.70K |
| 2026-07-06 | ¥8,550.00 | +7.48% | ¥8,039.00 | ¥8,550.00 | ¥8,020.00 | 1.45M |
| 2026-07-03 | ¥7,955.00 | +0.32% | ¥7,971.00 | ¥8,100.00 | ¥7,754.00 | 761.70K |
| 2026-07-02 | ¥7,930.00 | +1.24% | ¥7,818.00 | ¥8,078.00 | ¥7,770.00 | 829.20K |
| 2026-07-01 | ¥7,833.00 | +2.03% | ¥7,827.00 | ¥7,977.00 | ¥7,730.00 | 1.05M |
| 2026-06-30 | ¥7,677.00 | +1.13% | ¥7,670.00 | ¥7,840.00 | ¥7,515.00 | 692.50K |
| 2026-06-29 | ¥7,591.00 | -1.72% | ¥7,776.00 | ¥7,929.00 | ¥7,516.00 | 870.10K |
| 2026-06-26 | ¥7,724.00 | -2.78% | ¥7,860.00 | ¥7,968.00 | ¥7,600.00 | 925.30K |
| 2026-06-25 | ¥7,945.00 | -1.05% | ¥7,953.00 | ¥8,024.00 | ¥7,700.00 | 1.06M |
| 2026-06-24 | ¥8,029.00 | +3.53% | ¥7,838.00 | ¥8,157.00 | ¥7,831.00 | 1.28M |
| 2026-06-23 | ¥7,755.00 | -5.00% | ¥8,280.00 | ¥8,280.00 | ¥7,714.00 | 749.20K |
| 2026-06-22 | ¥8,163.00 | +3.29% | ¥7,952.00 | ¥8,190.00 | ¥7,906.00 | 730.50K |
| 2026-06-19 | ¥7,903.00 | -4.17% | ¥8,258.00 | ¥8,317.00 | ¥7,742.00 | 1.41M |
| 2026-06-18 | ¥8,247.00 | -0.58% | ¥8,519.00 | ¥8,618.00 | ¥8,247.00 | 1.00M |
| 2026-06-17 | ¥8,295.00 | +7.07% | ¥7,850.00 | ¥8,479.00 | ¥7,839.00 | 1.68M |
| 2026-06-16 | ¥7,747.00 | +1.40% | ¥7,828.00 | ¥7,883.00 | ¥7,669.00 | 731.70K |
| 2026-06-15 | ¥7,640.00 | +1.21% | ¥7,749.00 | ¥7,963.00 | ¥7,600.00 | 913.60K |
| 2026-06-12 | ¥7,549.00 | +6.11% | ¥7,414.00 | ¥7,628.00 | ¥7,411.00 | 1.13M |
| 2026-06-11 | ¥7,114.00 | +0.32% | ¥6,779.00 | ¥7,173.00 | ¥6,694.00 | 1.36M |
| 2026-06-10 | ¥7,091.00 | -2.76% | ¥7,317.00 | ¥7,320.00 | ¥7,063.00 | 810.60K |
| 2026-06-09 | ¥7,292.00 | -2.38% | ¥7,450.00 | ¥7,464.00 | ¥7,216.00 | 1.14M |
| 2026-06-08 | ¥7,470.00 | -5.80% | ¥7,660.00 | ¥7,786.00 | ¥7,341.00 | 1.27M |
| 2026-06-05 | ¥7,930.00 | +8.99% | ¥7,486.00 | ¥8,143.00 | ¥7,486.00 | 2.11M |
| 2026-06-04 | ¥7,276.00 | -0.71% | ¥7,255.00 | ¥7,466.00 | ¥7,172.00 | 787.70K |
| 2026-06-03 | ¥7,328.00 | +0.85% | ¥7,349.00 | ¥7,438.00 | ¥7,280.00 | 861.30K |
| 2026-06-02 | ¥7,266.00 | -3.17% | ¥7,418.00 | ¥7,451.00 | ¥7,115.00 | 1.14M |
| 2026-06-01 | ¥7,504.00 | -2.15% | ¥7,609.00 | ¥7,714.00 | ¥7,377.00 | 1.05M |
| 2026-05-29 | ¥7,669.00 | -2.27% | ¥7,703.00 | ¥7,922.00 | ¥7,656.00 | 1.34M |
| 2026-05-28 | ¥7,847.00 | -2.00% | ¥8,000.00 | ¥8,210.00 | ¥7,615.00 | 1.10M |
| 2026-05-27 | ¥8,007.00 | -2.86% | ¥8,393.00 | ¥8,450.00 | ¥7,950.00 | 1.04M |
| 2026-05-26 | ¥8,243.00 | +4.49% | ¥7,813.00 | ¥8,395.00 | ¥7,654.00 | 1.52M |
| 2026-05-25 | ¥7,889.00 | -0.44% | ¥7,992.00 | ¥8,122.00 | ¥7,860.00 | 765.80K |