The Japan Steel Works, Ltd.(5631) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	9,780	9,880	9,485	9,760	-112	-1.13%	1,822,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	9,080	9,973	8,968	9,872	+811	+8.95%	5,051,000
Apr 17, 2026	9,735	9,916	9,032	9,061	-775	-7.88%	4,433,500
Apr 10, 2026	9,596	10,020	9,401	9,836	+323	+3.40%	6,084,800
Apr 3, 2026	8,704	9,598	8,360	9,513	+315	+3.42%	6,532,400
Mar 27, 2026	10,000	10,135	8,958	9,198	-703	-7.10%	7,332,900
Mar 19, 2026	10,000	10,305	9,581	9,901	-139	-1.38%	3,943,900
Mar 13, 2026	9,175	10,260	8,695	10,040	+415	+4.31%	6,822,900
Mar 6, 2026	10,250	10,620	8,920	9,625	-595	-5.82%	5,716,100
Feb 27, 2026	10,075	10,220	9,464	10,220	+200	+2.00%	4,456,500
Feb 20, 2026	9,488	10,345	8,852	10,020	+682	+7.30%	7,111,500
Feb 13, 2026	9,300	9,948	9,053	9,338	+459	+5.17%	8,139,000
Feb 6, 2026	8,653	8,993	8,420	8,879	+344	+4.03%	4,796,100
Jan 30, 2026	8,970	9,039	8,405	8,535	-470	-5.22%	4,968,100
Jan 23, 2026	9,494	10,005	8,981	9,005	-489	-5.15%	5,501,500
Jan 16, 2026	8,929	9,693	8,801	9,494	+865	+10.02%	5,283,700
Jan 9, 2026	7,979	8,670	7,902	8,629	+950	+12.37%	6,212,800
Dec 30, 2025	7,798	7,932	7,580	7,679	-49	-0.63%	1,326,200
Dec 26, 2025	7,878	8,019	7,690	7,728	+150	+1.98%	3,879,900
Dec 19, 2025	8,551	8,574	7,245	7,578	-1,362	-15.23%	8,553,800
Dec 12, 2025	9,297	9,600	8,782	8,940	-175	-1.92%	3,944,100