kabutan

The Japan Steel Works, Ltd.(5631) Historical

5631
TSE Prime
The Japan Steel Works, Ltd.
9,143
JPY
+331
(+3.76%)
Dec 5, 12:56 pm JST
58.93
USD
Dec 4, 10:56 pm EST
Result
PTS
outside of trading hours
9,139
Dec 5, 12:56 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 9,248 9,297 8,467 9,143 -92 -1.00% 3,570,900

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 9,235 +3.22% 8,921 3,201,400 259,400 927,700 3.58
Nov 21, 2025 8,947 -6.16% 9,588 5,196,800 263,600 964,600 3.66
Nov 14, 2025 9,534 +8.50% 9,362 5,448,900 304,800 953,000 3.13
Nov 7, 2025 8,787 -13.34% 9,232 4,454,600 306,900 1,078,900 3.52
Oct 31, 2025 10,140 -1.02% 10,181 5,168,300 372,100 827,300 2.22
Oct 24, 2025 10,245 +5.62% 10,070 4,412,400 397,300 775,500 1.95
Oct 17, 2025 9,700 +0.87% 9,626 3,442,500 385,000 766,900 1.99
Oct 10, 2025 9,616 +12.67% 9,861 8,947,200 371,400 735,900 1.98
Oct 3, 2025 8,535 -3.98% 8,816 3,793,900 384,100 1,018,700 2.65
Sep 26, 2025 8,889 +0.03% 8,755 4,918,500 412,700 931,700 2.26
Sep 19, 2025 8,886 -0.70% 8,724 3,528,700 430,100 855,200 1.99
Sep 12, 2025 8,949 +0.80% 8,993 3,770,600 429,400 819,500 1.91
Sep 5, 2025 8,878 -1.29% 8,791 3,284,200 442,200 733,500 1.66
Aug 29, 2025 8,994 -0.44% 9,132 3,023,500 446,500 743,700 1.67
Aug 22, 2025 9,034 -6.22% 9,270 3,781,200 470,700 734,000 1.56
Aug 15, 2025 9,633 -0.07% 9,591 3,316,000 508,300 675,900 1.33
Aug 8, 2025 9,640 +2.96% 9,531 7,879,400 540,900 697,000 1.29
Aug 1, 2025 9,363 +2.12% 9,220 4,638,800 557,600 642,300 1.15
Jul 25, 2025 9,169 +7.85% 9,004 6,883,100 576,400 643,200 1.12
Jul 18, 2025 8,502 +9.94% 8,161 5,560,000 568,200 499,600 0.88