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
Aug 14, 2025	9,638	9,666	9,345	9,465	-157	-1.63%	784,300
Aug 13, 2025	9,689	9,860	9,605	9,622	+47	+0.49%	895,100
Aug 12, 2025	9,700	9,714	9,462	9,575	-65	-0.67%	972,400
Aug 8, 2025	9,752	9,870	9,607	9,640	-187	-1.90%	934,600
Aug 7, 2025	9,950	9,951	9,633	9,827	-98	-0.99%	1,085,400
Aug 6, 2025	9,476	9,937	9,421	9,925	+571	+6.10%	2,418,900
Aug 5, 2025	9,385	9,555	8,992	9,354	-6	-0.06%	2,333,600
Aug 4, 2025	9,080	9,373	9,032	9,360	-3	-0.03%	1,106,900
Aug 1, 2025	9,234	9,477	9,212	9,363	-58	-0.62%	1,003,800
Jul 31, 2025	9,266	9,433	9,213	9,421	+187	+2.03%	1,024,400
Jul 30, 2025	9,065	9,248	8,983	9,234	+218	+2.42%	1,035,800
Jul 29, 2025	9,051	9,134	8,948	9,016	-110	-1.21%	734,700
Jul 28, 2025	9,117	9,230	8,990	9,126	-43	-0.47%	840,100
Jul 25, 2025	9,079	9,341	9,001	9,169	-210	-2.24%	1,404,300
Jul 24, 2025	8,960	9,458	8,932	9,379	+592	+6.74%	1,872,400
Jul 23, 2025	8,950	9,040	8,631	8,787	-111	-1.25%	1,811,800
Jul 22, 2025	8,629	8,915	8,600	8,898	+396	+4.66%	1,794,600
Jul 18, 2025	8,260	8,638	8,199	8,502	+293	+3.57%	1,504,000
Jul 17, 2025	8,117	8,209	8,040	8,209	+41	+0.50%	565,900
Jul 16, 2025	8,046	8,317	8,025	8,168	+107	+1.33%	912,900