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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,850	1,930	1,840	1,922	+69	+3.72%	5,044,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,853.5	-4.04%	1,884.3	8,280,200	382,600	1,964,200	5.13
Apr 17, 2026	1,931.5	-1.13%	1,943.0	7,323,400	275,000	1,799,200	6.54
Apr 10, 2026	1,953.5	+0.51%	1,958.8	8,646,700	179,000	1,738,800	9.71
Apr 3, 2026	1,943.5	-1.09%	1,917.6	10,338,200	341,000	1,784,000	5.23
Mar 27, 2026	1,965.0	-2.04%	1,957.4	14,900,300	740,000	1,768,100	2.39
Mar 19, 2026	2,006.0	-1.13%	2,011.9	10,341,800	228,000	1,724,500	7.56
Mar 13, 2026	2,029.0	-3.10%	2,040.3	11,354,900	256,900	1,700,600	6.62
Mar 6, 2026	2,094.0	-7.96%	2,136.1	14,394,200	276,200	1,631,600	5.91
Feb 27, 2026	2,275.0	-0.52%	2,222.9	13,504,500	364,900	1,665,100	4.56
Feb 20, 2026	2,287.0	+2.26%	2,267.3	10,285,500	387,000	1,738,100	4.49
Feb 13, 2026	2,236.5	-3.66%	2,284.9	15,258,700	381,600	1,789,100	4.69
Feb 6, 2026	2,321.5	+4.27%	2,299.9	16,960,900	425,400	1,628,900	3.83
Jan 30, 2026	2,226.5	-3.95%	2,240.1	11,640,800	592,900	2,020,600	3.41
Jan 23, 2026	2,318.0	+1.05%	2,298.7	15,908,800	609,100	1,978,600	3.25
Jan 16, 2026	2,294.0	+6.03%	2,246.8	13,907,800	592,700	1,818,200	3.07
Jan 9, 2026	2,163.5	+4.47%	2,123.2	14,873,700	625,000	1,766,700	2.83
Dec 30, 2025	2,071.0	+0.93%	2,072.5	3,487,500	ー	ー	ー
Dec 26, 2025	2,052.0	+1.68%	2,040.4	7,092,000	679,500	1,895,200	2.79
Dec 19, 2025	2,018.0	-1.80%	2,000.2	12,925,500	619,300	1,949,000	3.15
Dec 12, 2025	2,055.0	+5.87%	1,993.7	12,807,100	676,800	1,959,900	2.90