kabutan

The Japan Steel Works, Ltd.(5631) Historical

5631
TSE Prime
The Japan Steel Works, Ltd.
9,099
JPY
+287
(+3.26%)
Dec 5, 1:38 pm JST
58.73
USD
Dec 4, 11:39 pm EST
Result
PTS
outside of trading hours
9,093.6
Dec 5, 1:35 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 9,099 -136 -1.47% 3,647,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 9,000 9,358 8,602 9,235 +288 +3.22% 3,201,400
Nov 21, 2025 9,700 10,225 8,786 8,947 -587 -6.16% 5,196,800
Nov 14, 2025 8,784 9,990 8,690 9,534 +747 +8.50% 5,448,900
Nov 7, 2025 10,075 10,120 8,733 8,787 -1,353 -13.34% 4,454,600
Oct 31, 2025 10,345 10,475 9,835 10,140 -105 -1.02% 5,168,300
Oct 24, 2025 9,700 10,330 9,430 10,245 +545 +5.62% 4,412,400
Oct 17, 2025 9,466 9,927 9,245 9,700 +84 +0.87% 3,442,500
Oct 10, 2025 9,435 10,460 9,353 9,616 +1,081 +12.67% 8,947,200
Oct 3, 2025 8,893 9,183 8,479 8,535 -354 -3.98% 3,793,900
Sep 26, 2025 9,003 9,167 8,330 8,889 +3 +0.03% 4,918,500
Sep 19, 2025 8,965 9,058 8,437 8,886 -63 -0.70% 3,528,700
Sep 12, 2025 9,094 9,199 8,850 8,949 +71 +0.80% 3,770,600
Sep 5, 2025 8,880 9,200 8,545 8,878 -116 -1.29% 3,284,200
Aug 29, 2025 9,117 9,380 8,888 8,994 -40 -0.44% 3,023,500
Aug 22, 2025 9,782 9,893 8,833 9,034 -599 -6.22% 3,781,200
Aug 15, 2025 9,700 9,860 9,345 9,633 -7 -0.07% 3,316,000
Aug 8, 2025 9,080 9,951 8,992 9,640 +277 +2.96% 7,879,400
Aug 1, 2025 9,117 9,477 8,948 9,363 +194 +2.12% 4,638,800
Jul 25, 2025 8,629 9,458 8,600 9,169 +667 +7.85% 6,883,100
Jul 18, 2025 7,694 8,638 7,600 8,502 +769 +9.94% 5,560,000