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 Monthly Price

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

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,801.0 1,955.5 1,756.0 1,952.5 +136.0 +7.49% 42,661,800
Oct, 2025 1,740.0 1,828.0 1,698.0 1,816.5 +68.0 +3.89% 42,395,000
Sep, 2025 1,820.0 1,914.0 1,726.0 1,748.5 -66.5 -3.66% 41,103,000
Aug, 2025 1,663.5 1,832.0 1,631.5 1,815.0 +151.5 +9.11% 40,404,400
Jul, 2025 1,567.0 1,701.0 1,560.0 1,663.5 +89.5 +5.69% 50,371,200
Jun, 2025 1,653.5 1,663.5 1,503.5 1,574.0 -89.5 -5.38% 39,212,000
May, 2025 1,657.0 1,690.0 1,612.0 1,663.5 -5.5 -0.33% 45,243,600
Apr, 2025 1,765.0 1,765.5 1,446.5 1,669.0 -61.0 -3.53% 67,883,900
Mar, 2025 1,774.5 1,906.0 1,723.5 1,730.0 -40.0 -2.26% 86,880,400
Feb, 2025 1,628.0 1,800.0 1,610.0 1,770.0 +111.0 +6.69% 71,651,900
Jan, 2025 1,577.5 1,669.0 1,538.5 1,659.0 +80.0 +5.07% 42,981,400
Dec, 2024 1,553.0 1,586.0 1,448.0 1,579.0 +26.0 +1.67% 63,320,300
Nov, 2024 1,652.0 1,740.0 1,529.0 1,553.0 -106.5 -6.42% 47,037,100
Oct, 2024 1,708.0 1,761.5 1,591.0 1,659.5 -52.0 -3.04% 42,401,500
Sep, 2024 1,797.5 1,819.5 1,608.0 1,711.5 -77.0 -4.31% 64,749,800
Aug, 2024 1,870.0 1,870.0 1,444.5 1,788.5 -97.5 -5.17% 86,836,000
Jul, 2024 2,010.0 2,068.0 1,817.5 1,886.0 -110.5 -5.53% 70,749,400
Jun, 2024 2,050.0 2,065.5 1,910.0 1,996.5 -43.0 -2.11% 61,516,000
May, 2024 1,918.0 2,041.5 1,837.5 2,039.5 +106.0 +5.48% 115,821,300
Apr, 2024 2,061.0 2,061.0 1,847.0 1,933.5 -122.5 -5.96% 86,594,200