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
ー
ー
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 9,248 9,600 8,467 8,940 -295 -3.19% 8,755,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jul, 2024 4,345 4,823 4,120 4,300 +17 +0.40% 14,275,900
Jun, 2024 4,770 4,842 4,118 4,283 -448 -9.47% 13,820,000
May, 2024 3,780 4,970 3,592 4,731 +881 +22.88% 23,889,900
Apr, 2024 3,406 3,950 3,340 3,850 +462 +13.64% 18,490,100