kabutan

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

5423
TSE Prime
TOKYO STEEL MANUFACTURING CO., LTD.
1,525
JPY
-9
(-0.59%)
Sep 22, 3:30 pm JST
10.29
USD
Sep 22, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 27, 2024
2,085 JPY
52 Week Low Dec 6, 2024
1,425 JPY
Yearly High Jul 14, 2025
1,692 JPY
Yearly Low Apr 7, 2025
1,446 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 22, 2025 1,528 1,537 1,520 1,525 -9 -0.59% 533,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 1,552 1,558 1,531 1,534 -20 -1.29% 862,900
Sep 18, 2025 1,569 1,578 1,550 1,554 -14 -0.89% 591,400
Sep 17, 2025 1,605 1,606 1,568 1,568 -29 -1.82% 564,800
Sep 16, 2025 1,622 1,643 1,591 1,597 -21 -1.30% 643,300
Sep 12, 2025 1,596 1,622 1,595 1,618 +12 +0.75% 481,800
Sep 11, 2025 1,618 1,623 1,602 1,606 -18 -1.11% 359,600
Sep 10, 2025 1,631 1,631 1,616 1,624 -1 -0.06% 193,400
Sep 9, 2025 1,665 1,666 1,620 1,625 -37 -2.23% 400,300
Sep 8, 2025 1,661 1,664 1,649 1,662 +19 +1.16% 260,500
Sep 5, 2025 1,661 1,674 1,643 1,643 -12 -0.73% 193,000
Sep 4, 2025 1,680 1,680 1,644 1,655 -15 -0.90% 489,500
Sep 3, 2025 1,670 1,680 1,658 1,670 -4 -0.24% 212,000
Sep 2, 2025 1,650 1,674 1,644 1,674 +32 +1.95% 282,900
Sep 1, 2025 1,658 1,669 1,635 1,642 -18 -1.08% 283,000
Aug 29, 2025 1,664 1,670 1,657 1,660 -11 -0.66% 202,600
Aug 28, 2025 1,651 1,672 1,650 1,671 +12 +0.72% 157,700
Aug 27, 2025 1,645 1,662 1,641 1,659 +9 +0.55% 211,400
Aug 26, 2025 1,668 1,684 1,648 1,650 -7 -0.42% 324,000
Aug 25, 2025 1,640 1,680 1,640 1,657 +9 +0.55% 271,800
Aug 22, 2025 1,645 1,657 1,642 1,648 +5 +0.30% 184,700