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
Jan 29, 2026	1,527	1,555	1,468	1,497	-30	-1.96%	2,860,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	1,620	1,650	1,490	1,527	-89	-5.51%	3,427,800
Jan 16, 2026	1,575	1,632	1,553	1,616	+61	+3.92%	1,564,000
Jan 9, 2026	1,470	1,563	1,468	1,555	+79	+5.35%	1,951,200
Dec 30, 2025	1,495	1,497	1,474	1,476	-13	-0.87%	563,000
Dec 26, 2025	1,420	1,494	1,413	1,489	+73	+5.16%	1,894,200
Dec 19, 2025	1,439	1,443	1,410	1,416	-26	-1.80%	1,421,300
Dec 12, 2025	1,420	1,450	1,407	1,442	+32	+2.27%	1,310,300
Dec 5, 2025	1,445	1,445	1,406	1,410	-33	-2.29%	1,682,300
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