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
Dec 12, 2025	8,902	9,010	8,811	8,940	+93	+1.05%	887,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	9,044	9,179	8,782	8,847	-283	-3.10%	762,700
Dec 10, 2025	9,335	9,509	9,025	9,130	-247	-2.63%	770,700
Dec 9, 2025	9,505	9,600	9,332	9,377	-165	-1.73%	666,600
Dec 8, 2025	9,297	9,545	9,234	9,542	+427	+4.68%	856,200
Dec 5, 2025	8,780	9,188	8,772	9,115	+303	+3.44%	936,900
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