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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 1,577 1,969 1,446 1,941 +362 +22.93% 580,636,900

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 1,823.0 2,186.5 1,444.5 1,579.0 -245.5 -13.46% 1,138,593,300
2023 640.0 2,179.0 629.0 1,824.5 +1,182.5 +184.19% 2,343,396,800
2022 577.0 739.0 531.0 642.0 +65.0 +11.27% 1,171,385,000
2021 557.0 928.0 484.0 577.0 +26.0 +4.72% 1,262,082,000
2020 574.0 597.0 283.0 551.0 -38.0 -6.45% 1,324,410,000
2019 741.0 903.0 517.0 589.0 -175.0 -22.91% 770,034,400
2018 1,054.0 1,254.0 722.0 764.0 -281.0 -26.89% 1,162,162,000
2017 1,143.0 1,395.0 774.0 1,045.0 -72.0 -6.45% 2,822,750,000
2016 1,340.0 1,370.0 780.0 1,117.0 -213.0 -16.02% 1,144,522,540
2015 2,100.0 2,400.0 1,250.0 1,330.0 -760.0 -36.36% 764,856,320
2014 1,800.0 2,130.0 1,260.0 2,090.0 +290.0 +16.11% 847,556,320
2013 1,140.0 1,910.0 970.0 1,800.0 +710.0 +65.14% 1,029,112,960
2012 1,210.0 1,490.0 570.0 1,090.0 -100.0 -8.40% 356,369,000
2011 2,080.0 2,430.0 1,080.0 1,190.0 -870.0 -42.23% 296,548,500
2010 1,710.0 2,240.0 1,550.0 2,060.0 +380.0 +22.62% 312,642,600
2009 1,670.0 2,040.0 1,090.0 1,680.0 +60.0 +3.70% 291,307,300
2008 3,640.0 3,720.0 1,190.0 1,620.0 -2,020.0 -55.49% 414,728,800
2007 4,100.0 5,210.0 3,220.0 3,640.0 -440.0 -10.78% 678,369,200
2006 3,880.0 4,590.0 3,070.0 4,080.0 +260.0 +6.81% 511,121,000
2005 1,560.0 4,040.0 1,540.0 3,820.0 +2,250.0 +143.31% 572,828,880