The Japan Steel Works, Ltd.(5631) Historical

52 Week High Oct 29, 2025

10,475 JPY

52 Week Low Apr 7, 2025

3,866 JPY

Yearly High Oct 29, 2025

10,475 JPY

Yearly Low Apr 7, 2025

3,866 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	8,640	8,777	8,528	8,764	+239	+2.80%	1,139,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	8,591	8,623	8,415	8,525	-76	-0.88%	744,500
Jan 27, 2026	8,815	8,900	8,530	8,601	-311	-3.49%	1,168,400
Jan 26, 2026	8,970	9,039	8,752	8,912	-93	-1.03%	1,112,500
Jan 23, 2026	9,290	9,389	8,981	9,005	-305	-3.28%	1,072,200
Jan 22, 2026	9,670	9,732	9,310	9,310	-237	-2.48%	1,127,700
Jan 21, 2026	9,279	9,607	9,170	9,547	-32	-0.33%	1,218,300
Jan 20, 2026	9,900	10,005	9,515	9,579	-277	-2.81%	1,037,100
Jan 19, 2026	9,494	9,878	9,329	9,856	+362	+3.81%	1,046,200
Jan 16, 2026	9,628	9,693	9,390	9,494	-166	-1.72%	980,400
Jan 15, 2026	9,252	9,660	9,211	9,660	+296	+3.16%	1,271,700
Jan 14, 2026	8,959	9,364	8,947	9,364	+466	+5.24%	1,682,200
Jan 13, 2026	8,929	9,023	8,801	8,898	+269	+3.12%	1,349,400
Jan 9, 2026	8,550	8,629	8,431	8,629	+76	+0.89%	864,100
Jan 8, 2026	8,365	8,670	8,365	8,553	+188	+2.25%	1,142,300
Jan 7, 2026	8,304	8,578	8,175	8,365	-32	-0.38%	1,562,300
Jan 6, 2026	8,200	8,409	8,130	8,397	+365	+4.54%	1,537,300
Jan 5, 2026	7,979	8,120	7,902	8,032	+353	+4.60%	1,106,800
Dec 30, 2025	7,728	7,786	7,580	7,679	-186	-2.36%	712,300
Dec 29, 2025	7,798	7,932	7,764	7,865	+137	+1.77%	613,900
Dec 26, 2025	7,914	7,937	7,690	7,728	-88	-1.13%	573,500