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

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,445	1,445	1,406	1,410	-33	-2.29%	1,941,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	1,425	1,453	1,414	1,443	+13	+0.91%	1,279,100
Nov 21, 2025	1,404	1,447	1,384	1,430	+26	+1.85%	2,338,800
Nov 14, 2025	1,380	1,430	1,373	1,404	+29	+2.11%	2,071,900
Nov 7, 2025	1,391	1,391	1,345	1,375	+14	+1.03%	2,477,100
Oct 31, 2025	1,383	1,390	1,328	1,361	-18	-1.31%	3,706,200
Oct 24, 2025	1,359	1,449	1,353	1,379	+20	+1.47%	3,547,400
Oct 17, 2025	1,427	1,488	1,359	1,359	-82	-5.69%	2,831,600
Oct 10, 2025	1,468	1,507	1,441	1,441	-13	-0.89%	2,093,800
Oct 3, 2025	1,500	1,507	1,441	1,454	-55	-3.64%	2,635,200
Sep 26, 2025	1,528	1,537	1,501	1,509	-25	-1.63%	2,539,000
Sep 19, 2025	1,622	1,643	1,531	1,534	-84	-5.19%	2,662,400
Sep 12, 2025	1,661	1,666	1,595	1,618	-25	-1.52%	1,695,600
Sep 5, 2025	1,658	1,680	1,635	1,643	-17	-1.02%	1,460,400
Aug 29, 2025	1,640	1,684	1,640	1,660	+12	+0.73%	1,167,500
Aug 22, 2025	1,594	1,657	1,588	1,648	+63	+3.97%	1,391,800
Aug 15, 2025	1,622	1,635	1,560	1,585	-42	-2.58%	1,335,400
Aug 8, 2025	1,580	1,647	1,580	1,627	+27	+1.69%	1,434,400
Aug 1, 2025	1,570	1,608	1,543	1,600	+29	+1.85%	2,150,900
Jul 25, 2025	1,540	1,589	1,532	1,571	+34	+2.21%	3,242,200
Jul 18, 2025	1,665	1,692	1,499	1,537	-123	-7.41%	3,933,700