Kobe Steel, Ltd.(5406) Historical

52 Week High Jan 23, 2026

2,366.5 JPY

52 Week Low Apr 7, 2025

1,446.5 JPY

Yearly High Jan 23, 2026

2,366.5 JPY

Yearly Low Apr 7, 2025

1,446.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,201	2,234	2,167	2,229	+9	+0.43%	2,467,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	2,245.0	2,251.0	2,219.5	2,219.5	-42.5	-1.88%	2,719,600
Jan 27, 2026	2,255.0	2,279.0	2,243.5	2,262.0	-16.0	-0.70%	2,187,000
Jan 26, 2026	2,290.0	2,303.0	2,278.0	2,278.0	-40.0	-1.73%	2,065,300
Jan 23, 2026	2,360.0	2,366.5	2,298.0	2,318.0	-31.5	-1.34%	3,638,300
Jan 22, 2026	2,286.5	2,358.0	2,282.5	2,349.5	+80.0	+3.53%	4,268,800
Jan 21, 2026	2,235.0	2,270.0	2,222.0	2,269.5	-2.0	-0.09%	2,312,100
Jan 20, 2026	2,271.0	2,284.0	2,252.0	2,271.5	-4.5	-0.20%	1,934,500
Jan 19, 2026	2,293.0	2,304.0	2,239.5	2,276.0	-18.0	-0.78%	3,755,100
Jan 16, 2026	2,290.5	2,306.5	2,268.5	2,294.0	+5.5	+0.24%	2,995,100
Jan 15, 2026	2,260.0	2,290.0	2,244.0	2,288.5	+35.0	+1.55%	3,281,500
Jan 14, 2026	2,218.0	2,257.0	2,208.0	2,253.5	+44.5	+2.01%	3,669,400
Jan 13, 2026	2,200.0	2,216.0	2,168.5	2,209.0	+45.5	+2.10%	3,961,800
Jan 9, 2026	2,148.0	2,171.5	2,136.0	2,163.5	+35.0	+1.64%	2,758,700
Jan 8, 2026	2,101.0	2,149.5	2,094.0	2,128.5	+23.0	+1.09%	3,583,700
Jan 7, 2026	2,107.0	2,119.5	2,093.0	2,105.5	-24.5	-1.15%	1,914,500
Jan 6, 2026	2,101.0	2,132.5	2,099.5	2,130.0	+30.5	+1.45%	2,946,500
Jan 5, 2026	2,083.0	2,119.5	2,081.0	2,099.5	+28.5	+1.38%	3,670,300
Dec 30, 2025	2,059.0	2,088.0	2,056.5	2,071.0	+1.5	+0.07%	1,618,000
Dec 29, 2025	2,068.0	2,079.0	2,059.0	2,069.5	+17.5	+0.85%	1,869,500
Dec 26, 2025	2,051.0	2,073.0	2,045.5	2,052.0	+4.0	+0.20%	2,128,100