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	1,921	+67	+3.64%	5,078,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,944.0	1,946.5	1,839.0	1,853.5	-78.0	-4.04%	8,280,200
Apr 17, 2026	1,943.0	1,969.0	1,919.0	1,931.5	-22.0	-1.13%	7,323,400
Apr 10, 2026	1,944.0	1,992.0	1,923.5	1,953.5	+10.0	+0.51%	8,646,700
Apr 3, 2026	1,887.5	1,981.0	1,859.0	1,943.5	-21.5	-1.09%	10,338,200
Mar 27, 2026	1,985.0	2,008.5	1,911.0	1,965.0	-41.0	-2.04%	14,900,300
Mar 19, 2026	2,004.0	2,052.0	1,978.0	2,006.0	-23.0	-1.13%	10,341,800
Mar 13, 2026	1,994.0	2,113.5	1,968.5	2,029.0	-65.0	-3.10%	11,354,900
Mar 6, 2026	2,211.0	2,268.0	2,030.5	2,094.0	-181.0	-7.96%	14,394,200
Feb 27, 2026	2,250.0	2,275.0	2,176.0	2,275.0	-12.0	-0.52%	13,504,500
Feb 20, 2026	2,260.0	2,297.0	2,222.0	2,287.0	+50.5	+2.26%	10,285,500
Feb 13, 2026	2,365.0	2,365.0	2,226.5	2,236.5	-85.0	-3.66%	15,258,700
Feb 6, 2026	2,253.0	2,379.5	2,176.5	2,321.5	+95.0	+4.27%	16,960,900
Jan 30, 2026	2,290.0	2,303.0	2,167.0	2,226.5	-91.5	-3.95%	11,640,800
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