kabutan

The Japan Steel Works, Ltd.(5631) Historical

5631
TSE Prime
The Japan Steel Works, Ltd.
9,760
JPY
+12
(+0.12%)
Apr 28, 3:30 pm JST
61.30
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
9,650
Apr 28, 11:26 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2026
10,620 JPY
52 Week Low May 21, 2025
5,612 JPY
Yearly High Mar 3, 2026
10,620 JPY
Yearly Low Jan 5, 2026
7,902 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 8,904 10,020 8,833 9,760 +1,389 +16.59% 21,471,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 10,250 10,620 8,360 8,371 -1,849 -18.09% 26,268,100
Feb, 2026 8,653 10,345 8,420 10,220 +1,685 +19.74% 24,503,100
Jan, 2026 7,979 10,005 7,902 8,535 +856 +11.15% 21,966,100
Dec, 2025 9,248 9,600 7,245 7,679 -1,556 -16.85% 21,627,200
Nov, 2025 10,075 10,225 8,602 9,235 -905 -8.93% 18,301,700
Oct, 2025 8,925 10,475 8,479 10,140 +1,140 +12.67% 24,009,500
Sep, 2025 8,880 9,200 8,330 9,000 +6 +0.07% 17,256,800
Aug, 2025 9,234 9,951 8,833 8,994 -427 -4.53% 19,003,900
Jul, 2025 8,200 9,458 7,600 9,421 +1,150 +13.90% 25,055,800
Jun, 2025 6,860 8,632 6,856 8,271 +1,412 +20.59% 25,719,300
May, 2025 5,800 7,015 5,612 6,859 +983 +16.73% 28,061,800
Apr, 2025 5,327 6,075 3,866 5,876 +640 +12.22% 27,390,000
Mar, 2025 5,120 6,400 5,005 5,236 +261 +5.25% 29,433,900
Feb, 2025 5,390 6,099 4,848 4,975 -547 -9.91% 21,115,100
Jan, 2025 5,878 6,209 5,100 5,522 -256 -4.43% 19,449,200
Dec, 2024 6,402 6,938 5,748 5,778 -643 -10.01% 21,801,600
Nov, 2024 5,187 6,785 5,101 6,421 +1,155 +21.93% 24,379,500
Oct, 2024 5,083 5,890 5,033 5,266 +242 +4.82% 21,431,000
Sep, 2024 4,592 5,190 3,995 5,024 +486 +10.71% 11,710,600
Aug, 2024 4,191 4,599 3,010 4,538 +238 +5.53% 11,993,700