kabutan

The Japan Steel Works, Ltd.(5631) Historical

5631
TSE Prime
The Japan Steel Works, Ltd.
9,143
JPY
+331
(+3.76%)
Dec 5, 12:56 pm JST
58.94
USD
Dec 4, 10:57 pm EST
Result
PTS
outside of trading hours
9,146.9
Dec 5, 12:57 pm JST
Summary Chart Historical News Financial Result
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
Dec 5, 2025 8,780 9,188 8,772 9,143 +331 +3.76% 584,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 8,644 8,838 8,597 8,812 +220 +2.56% 575,600
Dec 3, 2025 8,554 8,820 8,467 8,592 +38 +0.44% 784,300
Dec 2, 2025 8,895 8,900 8,554 8,554 -356 -4.00% 929,700
Dec 1, 2025 9,248 9,297 8,870 8,910 -325 -3.52% 696,700
Nov 28, 2025 9,099 9,358 9,098 9,235 +262 +2.92% 699,300
Nov 27, 2025 8,920 8,999 8,855 8,973 +90 +1.01% 611,900
Nov 26, 2025 8,706 8,973 8,687 8,883 +183 +2.10% 768,900
Nov 25, 2025 9,000 9,030 8,602 8,700 -247 -2.76% 1,121,300
Nov 21, 2025 9,420 9,476 8,786 8,947 -832 -8.51% 1,519,100
Nov 20, 2025 9,788 9,936 9,674 9,779 +306 +3.23% 816,000
Nov 19, 2025 9,702 9,737 9,274 9,473 -189 -1.96% 696,000
Nov 18, 2025 10,055 10,095 9,592 9,662 -553 -5.41% 916,200
Nov 17, 2025 9,700 10,225 9,565 10,215 +681 +7.14% 1,249,500
Nov 14, 2025 9,591 9,716 9,401 9,534 -256 -2.61% 791,000
Nov 13, 2025 9,498 9,990 9,436 9,790 +467 +5.01% 1,184,100
Nov 12, 2025 9,300 9,366 9,122 9,323 +7 +0.08% 839,200
Nov 11, 2025 9,384 9,515 9,152 9,316 +444 +5.00% 1,708,000
Nov 10, 2025 8,784 9,021 8,690 8,872 +85 +0.97% 926,600
Nov 7, 2025 8,900 9,000 8,733 8,787 -413 -4.49% 1,116,500
Nov 6, 2025 9,140 9,258 9,025 9,200 +118 +1.30% 703,800