Kobe Steel, Ltd.(5406) Historical

52 Week High Jan 23, 2026

2,366.5 JPY

52 Week Low Apr 7, 2025

1,446.5 JPY

Yearly High Jan 23, 2026

2,366.5 JPY

Yearly Low Apr 7, 2025

1,446.5 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,290	2,303	2,167	2,229	-89	-3.84%	11,906,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	2,293.0	2,366.5	2,222.0	2,318.0	+24.0	+1.05%	15,908,800
Jan 16, 2026	2,200.0	2,306.5	2,168.5	2,294.0	+130.5	+6.03%	13,907,800
Jan 9, 2026	2,083.0	2,171.5	2,081.0	2,163.5	+92.5	+4.47%	14,873,700
Dec 30, 2025	2,068.0	2,088.0	2,056.5	2,071.0	+19.0	+0.93%	3,487,500
Dec 26, 2025	2,022.5	2,073.0	2,013.5	2,052.0	+34.0	+1.68%	7,092,000
Dec 19, 2025	2,049.5	2,050.5	1,955.5	2,018.0	-37.0	-1.80%	12,925,500
Dec 12, 2025	1,940.0	2,055.0	1,932.5	2,055.0	+114.0	+5.87%	12,807,100
Dec 5, 2025	1,967.0	1,969.0	1,887.5	1,941.0	-11.5	-0.59%	9,848,300
Nov 28, 2025	1,908.5	1,955.5	1,899.5	1,952.5	+49.0	+2.57%	7,937,200
Nov 21, 2025	1,886.0	1,921.0	1,847.0	1,903.5	+1.5	+0.08%	11,511,300
Nov 14, 2025	1,832.0	1,902.0	1,787.5	1,902.0	+75.0	+4.11%	15,015,300
Nov 7, 2025	1,801.0	1,831.0	1,756.0	1,827.0	+10.5	+0.58%	8,198,000
Oct 31, 2025	1,795.0	1,828.0	1,781.0	1,816.5	+32.5	+1.82%	10,459,600
Oct 24, 2025	1,744.5	1,795.0	1,739.5	1,784.0	+45.0	+2.59%	7,755,300
Oct 17, 2025	1,700.0	1,750.5	1,698.0	1,739.0	+24.0	+1.40%	7,138,000
Oct 10, 2025	1,790.0	1,799.0	1,712.5	1,715.0	-33.0	-1.89%	11,879,700
Oct 3, 2025	1,781.0	1,786.5	1,719.0	1,748.0	-70.5	-3.88%	9,607,800
Sep 26, 2025	1,800.0	1,831.5	1,797.5	1,818.5	+10.5	+0.58%	7,840,900
Sep 19, 2025	1,860.0	1,873.5	1,799.0	1,808.0	-52.0	-2.80%	7,561,400
Sep 12, 2025	1,896.5	1,914.0	1,840.5	1,860.0	-25.0	-1.33%	11,024,300