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
Oct 14, 2025	9,466	9,653	9,245	9,245	-371	-3.86%	928,200
Oct 10, 2025	10,180	10,180	9,527	9,616	-589	-5.77%	1,588,500
Oct 9, 2025	10,340	10,345	10,070	10,205	+40	+0.39%	622,500
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