kabutan

Kobe Steel, Ltd.(5406) Historical

5406
TSE Prime
Kobe Steel, Ltd.
2,055.0
JPY
+84.0
(+4.26%)
Dec 12, 3:30 pm JST
13.19
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
2,047
Dec 12, 11:54 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
2,012.5 JPY
52 Week Low Apr 7, 2025
1,446.5 JPY
Yearly High Dec 11, 2025
2,012.5 JPY
Yearly Low Apr 7, 2025
1,446.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,999 2,055 1,986 2,055 +84 +4.26% 4,358,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,989.0 2,012.5 1,970.0 1,971.0 -13.5 -0.68% 2,569,400
Dec 10, 2025 1,968.0 1,992.5 1,965.0 1,984.5 +30.5 +1.56% 2,716,500
Dec 9, 2025 1,962.0 1,966.0 1,939.0 1,954.0 -12.5 -0.64% 1,418,600
Dec 8, 2025 1,940.0 1,973.0 1,932.5 1,966.5 +25.5 +1.31% 1,744,200
Dec 5, 2025 1,948.5 1,954.0 1,924.0 1,941.0 -4.0 -0.21% 1,709,400
Dec 4, 2025 1,890.0 1,954.0 1,890.0 1,945.0 +47.0 +2.48% 2,821,400
Dec 3, 2025 1,905.0 1,912.5 1,887.5 1,898.0 -11.0 -0.58% 1,525,900
Dec 2, 2025 1,928.0 1,932.0 1,898.0 1,909.0 -7.5 -0.39% 1,741,800
Dec 1, 2025 1,967.0 1,969.0 1,915.5 1,916.5 -36.0 -1.84% 2,049,800
Nov 28, 2025 1,930.5 1,955.5 1,925.0 1,952.5 +24.0 +1.24% 2,340,200
Nov 27, 2025 1,941.0 1,946.5 1,921.0 1,928.5 -7.0 -0.36% 1,296,200
Nov 26, 2025 1,919.5 1,935.5 1,914.0 1,935.5 +27.5 +1.44% 2,432,800
Nov 25, 2025 1,908.5 1,922.0 1,899.5 1,908.0 +4.5 +0.24% 1,868,000
Nov 21, 2025 1,890.0 1,920.5 1,889.0 1,903.5 -11.0 -0.57% 2,361,800
Nov 20, 2025 1,886.0 1,921.0 1,879.0 1,914.5 +48.5 +2.60% 3,780,800
Nov 19, 2025 1,863.0 1,875.5 1,847.0 1,866.0 +0.5 +0.03% 1,408,600
Nov 18, 2025 1,880.5 1,902.5 1,861.0 1,865.5 -34.5 -1.82% 2,079,600
Nov 17, 2025 1,886.0 1,907.0 1,884.5 1,900.0 -2.0 -0.11% 1,880,500
Nov 14, 2025 1,846.5 1,902.0 1,840.0 1,902.0 +37.0 +1.98% 3,289,600
Nov 13, 2025 1,889.0 1,892.5 1,864.0 1,865.0 -18.0 -0.96% 1,748,400