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
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
Nov 5, 2025 9,455 9,500 8,880 9,082 -760 -7.72% 1,693,500
Nov 4, 2025 10,075 10,120 9,842 9,842 -298 -2.94% 940,800
Oct 31, 2025 10,100 10,225 10,020 10,140 -65 -0.64% 727,300
Oct 30, 2025 10,285 10,330 10,070 10,205 +5 +0.05% 768,100
Oct 29, 2025 10,435 10,475 10,020 10,200 +365 +3.71% 1,409,000
Oct 28, 2025 10,210 10,290 9,835 9,835 -540 -5.20% 1,165,500
Oct 27, 2025 10,345 10,430 10,145 10,375 +130 +1.27% 1,098,400
Oct 24, 2025 10,300 10,325 10,055 10,245 +60 +0.59% 667,100
Oct 23, 2025 10,005 10,285 9,965 10,185 +20 +0.20% 899,300
Oct 22, 2025 10,050 10,240 9,953 10,165 +308 +3.12% 841,100
Oct 21, 2025 10,295 10,330 9,812 9,857 -233 -2.31% 902,200
Oct 20, 2025 9,700 10,145 9,430 10,090 +390 +4.02% 1,102,700
Oct 17, 2025 9,695 9,873 9,632 9,700 +41 +0.42% 894,900
Oct 16, 2025 9,780 9,927 9,631 9,659 +29 +0.30% 1,027,400
Oct 15, 2025 9,265 9,630 9,252 9,630 +385 +4.16% 592,000