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 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 Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,820.0 1,896.5 1,808.5 1,885.0 +70.0 +3.86% 10,231,000
Aug 29, 2025 1,813.0 1,832.0 1,797.0 1,815.0 +18.0 +1.00% 7,324,600
Aug 22, 2025 1,775.0 1,817.5 1,772.0 1,797.0 +17.0 +0.96% 8,275,900
Aug 15, 2025 1,760.0 1,780.0 1,750.0 1,780.0 +33.5 +1.92% 8,118,900
Aug 8, 2025 1,645.0 1,755.0 1,631.5 1,746.5 +69.5 +4.14% 14,881,200
Aug 1, 2025 1,660.0 1,683.0 1,646.0 1,677.0 +10.0 +0.60% 7,398,700
Jul 25, 2025 1,599.0 1,701.0 1,595.0 1,667.0 +77.0 +4.84% 13,313,600
Jul 18, 2025 1,641.5 1,646.5 1,588.5 1,590.0 -54.0 -3.28% 8,083,200