Kobe Steel, Ltd.(5406) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,967	1,969	1,887	1,941	-12	-0.59%	9,848,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	1,952.5	+2.57%	1,930.1	7,937,200	570,000	1,826,200	3.20
Nov 21, 2025	1,903.5	+0.08%	1,895.6	11,511,300	523,500	1,751,100	3.34
Nov 14, 2025	1,902.0	+4.11%	1,853.0	15,015,300	534,700	1,750,800	3.27
Nov 7, 2025	1,827.0	+0.58%	1,802.1	8,198,000	450,800	1,888,800	4.19
Oct 31, 2025	1,816.5	+1.82%	1,806.6	10,459,600	443,500	2,023,700	4.56
Oct 24, 2025	1,784.0	+2.59%	1,767.9	7,755,300	424,900	2,243,800	5.28
Oct 17, 2025	1,739.0	+1.40%	1,727.9	7,138,000	406,400	2,259,800	5.56
Oct 10, 2025	1,715.0	-1.89%	1,762.7	11,879,700	492,100	2,377,700	4.83
Oct 3, 2025	1,748.0	-3.88%	1,748.3	9,607,800	513,800	2,132,400	4.15
Sep 26, 2025	1,818.5	+0.58%	1,814.4	7,840,900	1,585,900	2,056,400	1.30
Sep 19, 2025	1,808.0	-2.80%	1,830.4	7,561,400	457,800	2,148,000	4.69
Sep 12, 2025	1,860.0	-1.33%	1,876.2	11,024,300	476,200	2,116,600	4.44
Sep 5, 2025	1,885.0	+3.86%	1,854.8	10,231,000	507,900	2,226,400	4.38
Aug 29, 2025	1,815.0	+1.00%	1,815.2	7,324,600	499,900	2,150,400	4.30
Aug 22, 2025	1,797.0	+0.96%	1,794.1	8,275,900	503,000	2,058,200	4.09
Aug 15, 2025	1,780.0	+1.92%	1,764.0	8,118,900	523,500	2,027,700	3.87
Aug 8, 2025	1,746.5	+4.14%	1,695.7	14,881,200	514,700	2,315,200	4.50
Aug 1, 2025	1,677.0	+0.60%	1,664.1	7,398,700	413,600	2,510,100	6.07
Jul 25, 2025	1,667.0	+4.84%	1,663.1	13,313,600	418,900	2,613,800	6.24
Jul 18, 2025	1,590.0	-3.28%	1,616.6	8,083,200	340,600	2,946,700	8.65