kabutan

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

5423
TSE Prime
TOKYO STEEL MANUFACTURING CO., LTD.
1,497
JPY
+14
(+0.94%)
Jan 29, 3:30 pm JST
9.78
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
1,493.1
Jan 29, 3:24 pm JST
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
Jan 29, 2026 1,484 1,499 1,468 1,497 +14 +0.94% 340,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,509 1,509 1,480 1,483 -34 -2.24% 503,000
Jan 27, 2026 1,540 1,554 1,511 1,517 -28 -1.81% 692,700
Jan 26, 2026 1,527 1,555 1,527 1,545 +18 +1.18% 983,400
Jan 23, 2026 1,640 1,640 1,490 1,527 -114 -6.95% 1,851,700
Jan 22, 2026 1,620 1,650 1,614 1,641 +22 +1.36% 407,900
Jan 21, 2026 1,620 1,626 1,610 1,619 -11 -0.67% 394,300
Jan 20, 2026 1,634 1,639 1,615 1,630 -9 -0.55% 391,400
Jan 19, 2026 1,620 1,643 1,610 1,639 +23 +1.42% 382,500
Jan 16, 2026 1,625 1,632 1,602 1,616 -6 -0.37% 355,000
Jan 15, 2026 1,599 1,622 1,597 1,622 +26 +1.63% 424,600
Jan 14, 2026 1,584 1,599 1,578 1,596 +18 +1.14% 314,500
Jan 13, 2026 1,575 1,581 1,553 1,578 +23 +1.48% 469,900
Jan 9, 2026 1,528 1,563 1,520 1,555 +43 +2.84% 663,900
Jan 8, 2026 1,498 1,524 1,498 1,512 +8 +0.53% 426,900
Jan 7, 2026 1,496 1,512 1,490 1,504 +7 +0.47% 317,600
Jan 6, 2026 1,483 1,497 1,481 1,497 +18 +1.22% 228,600
Jan 5, 2026 1,470 1,485 1,468 1,479 +3 +0.20% 314,200
Dec 30, 2025 1,475 1,487 1,474 1,476 -12 -0.81% 252,200
Dec 29, 2025 1,495 1,497 1,475 1,488 -1 -0.07% 310,800
Dec 26, 2025 1,490 1,493 1,477 1,489 +8 +0.54% 362,100