kabutan

The Japan Steel Works, Ltd.(5631) Historical

5631
TSE Prime
The Japan Steel Works, Ltd.
8,940
JPY
+93
(+1.05%)
Dec 12, 3:30 pm JST
57.38
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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 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
Jul 22, 2024 4,533 4,564 4,436 4,467 -82 -1.80% 515,700
Jul 19, 2024 4,608 4,630 4,504 4,549 -59 -1.28% 368,000
Jul 18, 2024 4,648 4,726 4,608 4,608 -144 -3.03% 569,500
Jul 17, 2024 4,780 4,823 4,714 4,752 +53 +1.13% 975,600
Jul 16, 2024 4,520 4,721 4,516 4,699 +213 +4.75% 761,900
Jul 12, 2024 4,424 4,527 4,402 4,486 +48 +1.08% 570,800
Jul 11, 2024 4,570 4,584 4,414 4,438 -40 -0.89% 568,100
Jul 10, 2024 4,510 4,546 4,406 4,478 -48 -1.06% 792,900
Jul 9, 2024 4,562 4,590 4,517 4,526 -81 -1.76% 581,600
Jul 8, 2024 4,618 4,655 4,590 4,607 -36 -0.78% 521,700
Jul 5, 2024 4,698 4,742 4,624 4,643 -21 -0.45% 612,600
Jul 4, 2024 4,720 4,736 4,630 4,664 -14 -0.30% 830,600
Jul 3, 2024 4,568 4,681 4,481 4,678 +158 +3.50% 1,286,200
Jul 2, 2024 4,404 4,545 4,400 4,520 +123 +2.80% 1,174,600
Jul 1, 2024 4,345 4,450 4,322 4,397 +114 +2.66% 1,053,000
Jun 28, 2024 4,219 4,348 4,204 4,283 +101 +2.42% 794,200
Jun 27, 2024 4,186 4,223 4,118 4,182 -43 -1.02% 873,900
Jun 26, 2024 4,227 4,267 4,170 4,225 -2 -0.05% 523,700
Jun 25, 2024 4,200 4,258 4,182 4,227 ー ー% 570,200