Skip to main content
Kobe Steel, Ltd. (TYO:5406)
Japan flag Japan · Delayed Price · Currency is JPY
2,006.50
-87.50 (-4.18%)
At close: Mar 9, 2026

Kobe Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,994.002,015.001,968.502,006.502,006.50-4.18%3,537,600
Mar 6, 20262,050.002,094.002,050.002,094.002,094.00-0.21%2,227,500
Mar 5, 20262,130.002,132.002,081.502,098.502,098.502.14%2,311,700
Mar 4, 20262,085.002,119.002,030.502,054.502,054.50-5.74%4,330,600
Mar 3, 20262,242.002,268.002,168.002,179.502,179.50-3.69%2,771,300
Mar 2, 20262,211.002,263.002,199.502,263.002,263.00-0.53%2,753,100
Feb 27, 20262,202.002,275.002,190.502,275.002,275.003.27%3,109,500
Feb 26, 20262,225.002,237.502,203.002,203.002,203.000.32%2,917,900
Feb 25, 20262,222.002,226.002,176.002,196.002,196.00-1.33%3,626,100
Feb 24, 20262,250.002,256.002,184.002,225.502,225.50-2.69%3,851,000
Feb 20, 20262,267.002,297.002,244.002,287.002,287.000.18%2,473,700
Feb 19, 20262,267.002,283.002,254.502,283.002,283.000.68%2,047,900
Feb 18, 20262,231.002,279.002,222.002,267.502,267.501.11%1,747,600
Feb 17, 20262,264.502,286.002,236.502,242.502,242.50-0.99%1,929,400
Feb 16, 20262,260.002,277.002,250.002,265.002,265.001.27%2,086,900
Feb 13, 20262,285.002,288.002,226.502,236.502,236.50-3.41%3,785,500
Feb 12, 20262,312.502,316.002,284.002,315.502,315.501.22%3,227,900
Feb 10, 20262,290.002,302.502,264.002,287.502,287.500.39%3,776,600
Feb 9, 20262,365.002,365.002,250.502,278.502,278.50-1.85%4,468,700
Feb 6, 20262,285.002,379.502,278.002,321.502,321.500.80%5,900,300
Feb 5, 20262,360.002,372.502,288.502,303.002,303.00-1.26%3,258,600
Feb 4, 20262,299.002,351.002,282.002,332.502,332.502.33%2,969,100
Feb 3, 20262,248.002,279.502,238.002,279.502,279.504.28%2,219,600
Feb 2, 20262,253.002,260.502,176.502,186.002,186.00-1.82%2,613,300
Jan 30, 20262,235.502,247.502,197.002,226.502,226.50-0.11%2,201,700
Jan 29, 20262,201.002,234.002,167.002,229.002,229.000.43%2,467,200
Jan 28, 20262,245.002,251.002,219.502,219.502,219.50-1.88%2,719,600
Jan 27, 20262,255.002,279.002,243.502,262.002,262.00-0.70%2,187,000
Jan 26, 20262,290.002,303.002,278.002,278.002,278.00-1.73%2,065,300
Jan 23, 20262,360.002,366.502,298.002,318.002,318.00-1.34%3,638,300
Jan 22, 20262,286.502,358.002,282.502,349.502,349.503.53%4,268,800
Jan 21, 20262,235.002,270.002,222.002,269.502,269.50-0.09%2,312,100
Jan 20, 20262,271.002,284.002,252.002,271.502,271.50-0.20%1,934,500
Jan 19, 20262,293.002,304.002,239.502,276.002,276.00-0.78%3,755,100
Jan 16, 20262,290.502,306.502,268.502,294.002,294.000.24%2,995,100
Jan 15, 20262,260.002,290.002,244.002,288.502,288.501.55%3,281,500
Jan 14, 20262,218.002,257.002,208.002,253.502,253.502.01%3,669,400
Jan 13, 20262,200.002,216.002,168.502,209.002,209.002.10%3,961,800
Jan 9, 20262,148.002,171.502,136.002,163.502,163.501.64%2,758,700
Jan 8, 20262,101.002,149.502,094.002,128.502,128.501.09%3,583,700
Jan 7, 20262,107.002,119.502,093.002,105.502,105.50-1.15%1,914,500
Jan 6, 20262,101.002,132.502,099.502,130.002,130.001.45%2,946,500
Jan 5, 20262,083.002,119.502,081.002,099.502,099.501.38%3,670,300
Dec 30, 20252,059.002,088.002,056.502,071.002,071.000.07%1,618,000
Dec 29, 20252,068.002,079.002,059.002,069.502,069.500.85%1,869,500
Dec 26, 20252,051.002,073.002,045.502,052.002,052.000.20%2,128,100
Dec 25, 20252,040.002,049.502,025.502,048.002,048.000.91%1,270,000
Dec 24, 20252,033.002,040.002,022.502,029.502,029.50-0.32%1,011,500
Dec 23, 20252,017.002,039.002,013.502,036.002,036.000.62%1,277,400
Dec 22, 20252,022.502,032.002,018.002,023.502,023.500.27%1,405,000
Dec 19, 20252,005.002,030.502,003.502,018.002,018.001.51%2,861,800
Dec 18, 20251,994.501,999.001,963.501,988.001,988.00-0.08%2,361,200
Dec 17, 20251,974.001,992.001,955.501,989.501,989.500.53%2,052,100
Dec 16, 20252,006.002,010.501,969.001,979.001,979.00-2.27%2,658,700
Dec 15, 20252,049.502,050.501,994.502,025.002,025.00-1.46%2,991,700
Dec 12, 20251,999.502,055.001,986.002,055.002,055.004.26%4,358,400
Dec 11, 20251,989.002,012.501,970.001,971.001,971.00-0.68%2,569,400
Dec 10, 20251,968.001,992.501,965.001,984.501,984.501.56%2,716,500
Dec 9, 20251,962.001,966.001,939.001,954.001,954.00-0.64%1,418,600
Dec 8, 20251,940.001,973.001,932.501,966.501,966.501.31%1,744,200
Dec 5, 20251,948.501,954.001,924.001,941.001,941.00-0.21%1,709,400
Dec 4, 20251,890.001,954.001,890.001,945.001,945.002.48%2,821,400
Dec 3, 20251,905.001,912.501,887.501,898.001,898.00-0.58%1,525,900
Dec 2, 20251,928.001,932.001,898.001,909.001,909.00-0.39%1,741,800
Dec 1, 20251,967.001,969.001,915.501,916.501,916.50-1.84%2,049,800
Nov 28, 20251,930.501,955.501,925.001,952.501,952.501.24%2,340,200
Nov 27, 20251,941.001,946.501,921.001,928.501,928.50-0.36%1,296,200
Nov 26, 20251,919.501,935.501,914.001,935.501,935.501.44%2,432,800
Nov 25, 20251,908.501,922.001,899.501,908.001,908.000.24%1,868,000
Nov 21, 20251,890.001,920.501,889.001,903.501,903.50-0.57%2,361,800
Nov 20, 20251,886.001,921.001,879.001,914.501,914.502.60%3,780,800
Nov 19, 20251,863.001,875.501,847.001,866.001,866.000.03%1,408,600
Nov 18, 20251,880.501,902.501,861.001,865.501,865.50-1.82%2,079,600
Nov 17, 20251,886.001,907.001,884.501,900.001,900.00-0.11%1,880,500
Nov 14, 20251,846.501,902.001,840.001,902.001,902.001.98%3,289,600
Nov 13, 20251,889.001,892.501,864.001,865.001,865.00-0.96%1,748,400
Nov 12, 20251,840.001,883.001,829.501,883.001,883.002.87%3,925,100
Nov 11, 20251,833.001,835.001,794.501,830.501,830.500.58%2,231,400
Nov 10, 20251,832.001,848.501,787.501,820.001,820.00-0.38%3,820,800
Nov 7, 20251,800.001,830.001,798.501,827.001,827.000.52%2,054,300
Nov 6, 20251,790.001,824.501,785.501,817.501,817.501.99%2,081,400
Nov 5, 20251,792.501,793.501,756.001,782.001,782.00-1.27%2,375,900
Nov 4, 20251,801.001,831.001,793.001,805.001,805.00-0.63%1,686,400
Oct 31, 20251,827.001,828.001,800.001,816.501,816.50-0.63%1,687,900
Oct 30, 20251,794.501,828.001,782.001,828.001,828.001.84%2,274,400
Oct 29, 20251,793.501,802.001,781.001,795.001,795.000.31%1,799,000
Oct 28, 20251,811.001,823.001,787.501,789.501,789.50-0.94%2,533,900
Oct 27, 20251,795.001,807.001,791.001,806.501,806.501.26%2,164,400
Oct 24, 20251,780.001,795.001,770.001,784.001,784.000.25%1,574,200
Oct 23, 20251,771.501,779.501,757.001,779.501,779.500.06%1,207,700
Oct 22, 20251,750.001,781.501,750.001,778.501,778.501.43%1,932,600
Oct 21, 20251,764.501,769.501,750.501,753.501,753.50-1,514,900
Oct 20, 20251,744.501,759.001,739.501,753.501,753.500.83%1,525,900
Oct 17, 20251,721.001,743.501,719.501,739.001,739.00-0.11%1,617,400
Oct 16, 20251,730.501,750.501,726.501,741.001,741.000.52%1,497,600
Oct 15, 20251,726.001,732.001,718.001,732.001,732.001.20%1,349,900
Oct 14, 20251,700.001,743.001,698.001,711.501,711.50-0.20%2,673,100
Oct 10, 20251,760.001,762.001,712.501,715.001,715.00-3.76%2,462,500
Oct 9, 20251,766.501,790.001,762.001,782.001,782.000.88%2,955,700
Oct 8, 20251,780.001,783.501,763.501,766.501,766.50-0.23%1,743,200