kabutan

The Japan Steel Works, Ltd.(5631) Historical

5631
TSE Prime
The Japan Steel Works, Ltd.
9,103
JPY
+291
(+3.30%)
Dec 5, 1:39 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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 5,878 10,475 3,866 9,103 +3,325 +57.55% 258,445,500

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 2,423 6,938 2,305 5,778 +3,328 +135.84% 198,435,000
2023 2,579 3,178 2,322 2,450 -159 -6.09% 105,321,600
2022 3,940 4,325 2,462 2,609 -1,251 -32.41% 144,839,200
2021 3,075 3,895 2,363 3,860 +785 +25.53% 102,600,700
2020 2,090 3,095 906 3,075 +918 +42.56% 124,143,600
2019 1,731 2,402 1,542 2,157 +386 +21.80% 109,969,400
2018 3,700 3,910 1,640 1,771 -1,854 -51.14% 122,406,800
2017 2,084 3,735 1,600 3,625 +1,553 +74.95% 122,923,300
2016 2,115 2,580 1,640 2,072 -63 -2.95% 120,253,400
2015 2,150 2,925 1,860 2,135 -5 -0.23% 100,342,800
2014 2,890 2,950 1,765 2,140 -800 -27.21% 129,891,200
2013 2,905 3,800 2,330 2,940 +150 +5.38% 164,978,600
2012 2,700 3,320 1,870 2,790 +115 +4.30% 128,212,400
2011 4,300 4,570 2,185 2,675 -1,565 -36.91% 145,624,600
2010 5,910 6,400 3,660 4,240 -1,655 -28.07% 141,300,000
2009 6,475 6,880 3,775 5,895 -255 -4.15% 292,196,800
2008 8,085 12,125 2,240 6,150 -2,085 -25.32% 333,763,000
2007 4,675 10,525 4,405 8,235 +3,585 +77.10% 352,270,400
2006 3,325 4,825 2,890 4,650 +1,380 +42.20% 316,842,200
2005 940 3,625 925 3,270 +2,320 +244.21% 399,841,800