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
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
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
Sep 8, 2025 9,094 9,199 8,893 8,923 +45 +0.51% 873,700
Sep 5, 2025 8,836 8,965 8,666 8,878 +54 +0.61% 707,700
Sep 4, 2025 8,587 8,874 8,545 8,824 +210 +2.44% 734,000
Sep 3, 2025 8,656 8,787 8,565 8,614 -129 -1.48% 786,600
Sep 2, 2025 8,994 9,030 8,732 8,743 -154 -1.73% 523,600
Sep 1, 2025 8,880 9,200 8,768 8,897 -97 -1.08% 532,300
Aug 29, 2025 9,097 9,180 8,994 8,994 -106 -1.16% 458,600
Aug 28, 2025 9,018 9,139 8,888 9,100 -20 -0.22% 545,700
Aug 27, 2025 9,322 9,325 9,072 9,120 -52 -0.57% 665,200
Aug 26, 2025 9,325 9,380 9,067 9,172 -91 -0.98% 655,900
Aug 25, 2025 9,117 9,270 9,030 9,263 +229 +2.53% 698,100
Aug 22, 2025 9,065 9,151 8,972 9,034 -25 -0.28% 518,700
Aug 21, 2025 9,065 9,166 8,990 9,059 +30 +0.33% 516,000
Aug 20, 2025 9,200 9,215 8,833 9,029 -290 -3.11% 1,147,800
Aug 19, 2025 9,630 9,673 9,319 9,319 -387 -3.99% 889,400
Aug 18, 2025 9,782 9,893 9,705 9,706 +73 +0.76% 709,300
Aug 15, 2025 9,555 9,775 9,442 9,633 +168 +1.77% 664,200