kabutan

TOKYO STEEL MANUFACTURING CO., LTD.(5423) Historical

5423
TSE Prime
TOKYO STEEL MANUFACTURING CO., LTD.
1,629
JPY
+6
(+0.37%)
Mar 13, 3:30 pm JST
10.21
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jul 14, 2025
1,692 JPY
52 Week Low Oct 29, 2025
1,328 JPY
Yearly High Jul 14, 2025
1,692 JPY
Yearly Low Oct 29, 2025
1,328 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,618 1,643 1,610 1,629 +6 +0.37% 303,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,625 1,640 1,607 1,623 -12 -0.73% 373,400
Mar 11, 2026 1,635 1,653 1,632 1,635 +16 +0.99% 478,400
Mar 10, 2026 1,593 1,630 1,568 1,619 +77 +4.99% 566,500
Mar 9, 2026 1,523 1,550 1,504 1,542 -18 -1.15% 388,100
Mar 6, 2026 1,551 1,564 1,539 1,560 -20 -1.27% 246,300
Mar 5, 2026 1,569 1,589 1,561 1,580 +45 +2.93% 334,000
Mar 4, 2026 1,585 1,592 1,507 1,535 -79 -4.89% 471,700
Mar 3, 2026 1,616 1,644 1,609 1,614 -2 -0.12% 468,000
Mar 2, 2026 1,617 1,627 1,588 1,616 -4 -0.25% 330,800
Feb 27, 2026 1,580 1,620 1,574 1,620 +45 +2.86% 288,900
Feb 26, 2026 1,575 1,600 1,571 1,575 +6 +0.38% 299,900
Feb 25, 2026 1,571 1,573 1,543 1,569 -15 -0.95% 333,900
Feb 24, 2026 1,581 1,592 1,565 1,584 +3 +0.19% 337,600
Feb 20, 2026 1,589 1,590 1,575 1,581 -20 -1.25% 216,500
Feb 19, 2026 1,583 1,605 1,575 1,601 +19 +1.20% 375,500
Feb 18, 2026 1,579 1,582 1,567 1,582 +16 +1.02% 269,500
Feb 17, 2026 1,587 1,594 1,555 1,566 -21 -1.32% 440,500
Feb 16, 2026 1,570 1,594 1,569 1,587 +41 +2.65% 368,000
Feb 13, 2026 1,602 1,622 1,543 1,546 -82 -5.04% 400,900
Feb 12, 2026 1,637 1,638 1,613 1,628 +1 +0.06% 299,900