The Japan Steel Works, Ltd.(5631) Historical

52 Week High Mar 3, 2026

10,620 JPY

52 Week Low Apr 7, 2025

3,866 JPY

Yearly High Mar 3, 2026

10,620 JPY

Yearly Low Apr 7, 2025

3,866 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	9,744	10,235	9,701	10,040	+196	+1.99%	1,294,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	9,555	10,260	9,544	9,844	+203	+2.11%	1,591,000
Mar 11, 2026	9,780	10,020	9,641	9,641	-104	-1.07%	1,160,900
Mar 10, 2026	9,550	9,747	9,446	9,745	+650	+7.15%	1,222,500
Mar 9, 2026	9,175	9,188	8,695	9,095	-530	-5.51%	1,554,500
Mar 6, 2026	9,178	9,703	9,057	9,625	+294	+3.15%	1,123,200
Mar 5, 2026	9,546	9,698	9,165	9,331	+244	+2.69%	890,300
Mar 4, 2026	9,655	9,759	8,920	9,087	-868	-8.72%	1,505,500
Mar 3, 2026	10,500	10,620	9,931	9,955	-440	-4.23%	1,149,000
Mar 2, 2026	10,250	10,470	10,035	10,395	+175	+1.71%	1,048,100
Feb 27, 2026	9,874	10,220	9,830	10,220	+361	+3.66%	846,600
Feb 26, 2026	9,850	10,060	9,758	9,859	+208	+2.16%	998,900
Feb 25, 2026	9,700	9,897	9,495	9,651	+88	+0.92%	1,137,100
Feb 24, 2026	10,075	10,075	9,464	9,563	-457	-4.56%	1,473,900
Feb 20, 2026	9,898	10,345	9,782	10,020	+116	+1.17%	1,829,200
Feb 19, 2026	9,640	10,025	9,419	9,904	+834	+9.20%	2,617,000
Feb 18, 2026	9,050	9,214	9,038	9,070	+218	+2.46%	913,300
Feb 17, 2026	9,345	9,345	8,852	8,852	-504	-5.39%	1,074,400
Feb 16, 2026	9,488	9,620	9,266	9,356	+18	+0.19%	677,600
Feb 13, 2026	9,544	9,694	9,197	9,338	-356	-3.67%	1,290,400
Feb 12, 2026	9,682	9,948	9,534	9,694	-50	-0.51%	1,535,400