The Japan Steel Works, Ltd.(5631) Historical

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
Jan 29, 2026	8,970	9,039	8,415	8,764	-241	-2.68%	5,304,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	9,248	9,297	8,467	9,115	-120	-1.30%	3,923,200
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