kabutan

Kobe Steel, Ltd.(5406) Historical

5406
TSE Prime
Kobe Steel, Ltd.
1,941.0
JPY
-4.0
(-0.21%)
Dec 5, 3:30 pm JST
12.55
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,936.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
1,969.0 JPY
52 Week Low Apr 7, 2025
1,446.5 JPY
Yearly High Dec 1, 2025
1,969.0 JPY
Yearly Low Apr 7, 2025
1,446.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,948 1,954 1,924 1,941 -4 -0.21% 1,709,400

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 1,840.0 1,883.0 1,829.5 1,883.0 +52.5 +2.87% 3,925,100
Nov 11, 2025 1,833.0 1,835.0 1,794.5 1,830.5 +10.5 +0.58% 2,231,400
Nov 10, 2025 1,832.0 1,848.5 1,787.5 1,820.0 -7.0 -0.38% 3,820,800
Nov 7, 2025 1,800.0 1,830.0 1,798.5 1,827.0 +9.5 +0.52% 2,054,300
Nov 6, 2025 1,790.0 1,824.5 1,785.5 1,817.5 +35.5 +1.99% 2,081,400