kabutan

The Japan Steel Works, Ltd.(5631) Historical

5631
TSE Prime
The Japan Steel Works, Ltd.
10,150
JPY
-15
(-0.15%)
Oct 9, 9:44 am JST
66.53
USD
Oct 8, 8:44 pm EDT
Result
PTS
outside of trading hours
10,145
Oct 9, 9:42 am JST
Summary Chart Historical News Financial Result
52 Week High Oct 7, 2025
10,460 JPY
52 Week Low Apr 7, 2025
3,866 JPY
Yearly High Oct 7, 2025
10,460 JPY
Yearly Low Apr 7, 2025
3,866 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 9, 2025 10,340 10,345 10,070 10,150 -15 -0.15% 205,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 8, 2025 9,750 10,250 9,750 10,165 +320 +3.25% 1,329,300
Oct 7, 2025 10,230 10,460 9,767 9,845 -4 -0.04% 2,089,700
Oct 6, 2025 9,435 9,849 9,353 9,849 +1,314 +15.40% 3,317,200
Oct 3, 2025 8,542 8,688 8,479 8,535 -105 -1.22% 649,100
Oct 2, 2025 8,703 8,877 8,518 8,640 +24 +0.28% 629,700
Oct 1, 2025 8,925 8,978 8,615 8,616 -384 -4.27% 760,300
Sep 30, 2025 9,101 9,122 8,874 9,000 -70 -0.77% 829,300
Sep 29, 2025 8,893 9,183 8,752 9,070 +181 +2.04% 925,500
Sep 26, 2025 8,912 9,167 8,705 8,889 +293 +3.41% 1,830,000
Sep 25, 2025 8,712 8,833 8,572 8,596 -112 -1.29% 756,200
Sep 24, 2025 8,402 8,712 8,330 8,708 +190 +2.23% 936,800
Sep 22, 2025 9,003 9,089 8,505 8,518 -368 -4.14% 1,395,500
Sep 19, 2025 8,600 8,913 8,510 8,886 +449 +5.32% 1,321,700
Sep 18, 2025 8,580 8,597 8,437 8,437 -169 -1.96% 608,700
Sep 17, 2025 8,543 8,718 8,470 8,606 -87 -1.00% 721,500
Sep 16, 2025 8,965 9,058 8,693 8,693 -256 -2.86% 876,800
Sep 12, 2025 9,080 9,102 8,913 8,949 -51 -0.57% 585,700
Sep 11, 2025 9,028 9,053 8,867 9,000 +70 +0.78% 769,600
Sep 10, 2025 8,969 9,000 8,850 8,930 -95 -1.05% 775,300
Sep 9, 2025 9,073 9,136 8,943 9,025 +102 +1.14% 766,300
1 2 3 4 5
...
18