Kobe Steel, Ltd.(5406) Historical

52 Week High Feb 6, 2026

2,379.5 JPY

52 Week Low Jun 23, 2025

1,503.5 JPY

Yearly High Feb 6, 2026

2,379.5 JPY

Yearly Low Apr 23, 2026

1,839.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,878	1,930	1,877	1,922	+27	+1.42%	1,304,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,876.0	1,898.5	1,870.0	1,895.5	+35.0	+1.88%	1,905,900
Apr 27, 2026	1,850.0	1,874.5	1,840.0	1,860.5	+7.0	+0.38%	1,833,800
Apr 24, 2026	1,848.0	1,858.0	1,843.0	1,853.5	+8.0	+0.43%	1,590,600
Apr 23, 2026	1,866.0	1,870.0	1,839.0	1,845.5	-30.0	-1.60%	2,007,300
Apr 22, 2026	1,900.0	1,901.5	1,870.5	1,875.5	-30.0	-1.57%	1,732,700
Apr 21, 2026	1,937.0	1,939.0	1,904.0	1,905.5	-28.0	-1.45%	1,367,300
Apr 20, 2026	1,944.0	1,946.5	1,927.5	1,933.5	+2.0	+0.10%	1,582,300
Apr 17, 2026	1,938.0	1,943.0	1,919.0	1,931.5	-16.0	-0.82%	1,626,400
Apr 16, 2026	1,945.0	1,954.5	1,941.0	1,947.5	+3.0	+0.15%	1,222,600
Apr 15, 2026	1,939.0	1,955.0	1,933.5	1,944.5	-5.5	-0.28%	1,654,400
Apr 14, 2026	1,969.0	1,969.0	1,944.0	1,950.0	+3.0	+0.15%	1,364,900
Apr 13, 2026	1,943.0	1,953.0	1,931.0	1,947.0	-6.5	-0.33%	1,455,100
Apr 10, 2026	1,963.0	1,981.0	1,950.5	1,953.5	-4.0	-0.20%	1,344,600
Apr 9, 2026	1,981.0	1,981.0	1,947.0	1,957.5	-22.5	-1.14%	2,103,500
Apr 8, 2026	1,977.5	1,992.0	1,955.0	1,980.0	+56.5	+2.94%	2,863,500
Apr 7, 2026	1,938.0	1,948.5	1,923.5	1,923.5	-5.0	-0.26%	1,463,100
Apr 6, 2026	1,944.0	1,954.5	1,928.5	1,928.5	-15.0	-0.77%	872,000
Apr 3, 2026	1,945.0	1,961.0	1,940.5	1,943.5	+9.0	+0.47%	1,123,700
Apr 2, 2026	1,959.5	1,981.0	1,924.0	1,934.5	-25.0	-1.28%	2,162,900
Apr 1, 2026	1,940.0	1,959.5	1,915.0	1,959.5	+69.5	+3.68%	2,232,200