Kobe Steel, Ltd. (TYO:5406)
Japan
· Delayed Price · Currency is JPY 1,941.00
-4.00 (-0.21%)
At close: Dec 5, 2025
Kobe Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,948.50 | 1,954.00 | 1,924.00 | 1,941.00 | 1,941.00 | -0.21% | 1,709,400 |
| Dec 4, 2025 | 1,890.00 | 1,954.00 | 1,890.00 | 1,945.00 | 1,945.00 | 2.48% | 2,821,400 |
| Dec 3, 2025 | 1,905.00 | 1,912.50 | 1,887.50 | 1,898.00 | 1,898.00 | -0.58% | 1,525,900 |
| Dec 2, 2025 | 1,928.00 | 1,932.00 | 1,898.00 | 1,909.00 | 1,909.00 | -0.39% | 1,741,800 |
| Dec 1, 2025 | 1,967.00 | 1,969.00 | 1,915.50 | 1,916.50 | 1,916.50 | -1.84% | 2,049,800 |
| Nov 28, 2025 | 1,930.50 | 1,955.50 | 1,925.00 | 1,952.50 | 1,952.50 | 1.24% | 2,340,200 |
| Nov 27, 2025 | 1,941.00 | 1,946.50 | 1,921.00 | 1,928.50 | 1,928.50 | -0.36% | 1,296,200 |
| Nov 26, 2025 | 1,919.50 | 1,935.50 | 1,914.00 | 1,935.50 | 1,935.50 | 1.44% | 2,432,800 |
| Nov 25, 2025 | 1,908.50 | 1,922.00 | 1,899.50 | 1,908.00 | 1,908.00 | 0.24% | 1,868,000 |
| Nov 21, 2025 | 1,890.00 | 1,920.50 | 1,889.00 | 1,903.50 | 1,903.50 | -0.57% | 2,361,800 |
| Nov 20, 2025 | 1,886.00 | 1,921.00 | 1,879.00 | 1,914.50 | 1,914.50 | 2.60% | 3,780,800 |
| Nov 19, 2025 | 1,863.00 | 1,875.50 | 1,847.00 | 1,866.00 | 1,866.00 | 0.03% | 1,408,600 |
| Nov 18, 2025 | 1,880.50 | 1,902.50 | 1,861.00 | 1,865.50 | 1,865.50 | -1.82% | 2,079,600 |
| Nov 17, 2025 | 1,886.00 | 1,907.00 | 1,884.50 | 1,900.00 | 1,900.00 | -0.11% | 1,880,500 |
| Nov 14, 2025 | 1,846.50 | 1,902.00 | 1,840.00 | 1,902.00 | 1,902.00 | 1.98% | 3,289,600 |
| Nov 13, 2025 | 1,889.00 | 1,892.50 | 1,864.00 | 1,865.00 | 1,865.00 | -0.96% | 1,748,400 |
| Nov 12, 2025 | 1,840.00 | 1,883.00 | 1,829.50 | 1,883.00 | 1,883.00 | 2.87% | 3,925,100 |
| Nov 11, 2025 | 1,833.00 | 1,835.00 | 1,794.50 | 1,830.50 | 1,830.50 | 0.58% | 2,231,400 |
| Nov 10, 2025 | 1,832.00 | 1,848.50 | 1,787.50 | 1,820.00 | 1,820.00 | -0.38% | 3,820,800 |
| Nov 7, 2025 | 1,800.00 | 1,830.00 | 1,798.50 | 1,827.00 | 1,827.00 | 0.52% | 2,054,300 |
| Nov 6, 2025 | 1,790.00 | 1,824.50 | 1,785.50 | 1,817.50 | 1,817.50 | 1.99% | 2,081,400 |
| Nov 5, 2025 | 1,792.50 | 1,793.50 | 1,756.00 | 1,782.00 | 1,782.00 | -1.27% | 2,375,900 |
| Nov 4, 2025 | 1,801.00 | 1,831.00 | 1,793.00 | 1,805.00 | 1,805.00 | -0.63% | 1,686,400 |
| Oct 31, 2025 | 1,827.00 | 1,828.00 | 1,800.00 | 1,816.50 | 1,816.50 | -0.63% | 1,687,900 |
| Oct 30, 2025 | 1,794.50 | 1,828.00 | 1,782.00 | 1,828.00 | 1,828.00 | 1.84% | 2,274,400 |
| Oct 29, 2025 | 1,793.50 | 1,802.00 | 1,781.00 | 1,795.00 | 1,795.00 | 0.31% | 1,799,000 |
| Oct 28, 2025 | 1,811.00 | 1,823.00 | 1,787.50 | 1,789.50 | 1,789.50 | -0.94% | 2,533,900 |
| Oct 27, 2025 | 1,795.00 | 1,807.00 | 1,791.00 | 1,806.50 | 1,806.50 | 1.26% | 2,164,400 |
| Oct 24, 2025 | 1,780.00 | 1,795.00 | 1,770.00 | 1,784.00 | 1,784.00 | 0.25% | 1,574,200 |
| Oct 23, 2025 | 1,771.50 | 1,779.50 | 1,757.00 | 1,779.50 | 1,779.50 | 0.06% | 1,207,700 |
| Oct 22, 2025 | 1,750.00 | 1,781.50 | 1,750.00 | 1,778.50 | 1,778.50 | 1.43% | 1,932,600 |
| Oct 21, 2025 | 1,764.50 | 1,769.50 | 1,750.50 | 1,753.50 | 1,753.50 | - | 1,514,900 |
| Oct 20, 2025 | 1,744.50 | 1,759.00 | 1,739.50 | 1,753.50 | 1,753.50 | 0.83% | 1,525,900 |
| Oct 17, 2025 | 1,721.00 | 1,743.50 | 1,719.50 | 1,739.00 | 1,739.00 | -0.11% | 1,617,400 |
| Oct 16, 2025 | 1,730.50 | 1,750.50 | 1,726.50 | 1,741.00 | 1,741.00 | 0.52% | 1,497,600 |
| Oct 15, 2025 | 1,726.00 | 1,732.00 | 1,718.00 | 1,732.00 | 1,732.00 | 1.20% | 1,349,900 |
| Oct 14, 2025 | 1,700.00 | 1,743.00 | 1,698.00 | 1,711.50 | 1,711.50 | -0.20% | 2,673,100 |
| Oct 10, 2025 | 1,760.00 | 1,762.00 | 1,712.50 | 1,715.00 | 1,715.00 | -3.76% | 2,462,500 |
| Oct 9, 2025 | 1,766.50 | 1,790.00 | 1,762.00 | 1,782.00 | 1,782.00 | 0.88% | 2,955,700 |
| Oct 8, 2025 | 1,780.00 | 1,783.50 | 1,763.50 | 1,766.50 | 1,766.50 | -0.23% | 1,743,200 |
| Oct 7, 2025 | 1,759.50 | 1,777.00 | 1,751.50 | 1,770.50 | 1,770.50 | 1.29% | 2,067,100 |
| Oct 6, 2025 | 1,790.00 | 1,799.00 | 1,748.00 | 1,748.00 | 1,748.00 | - | 2,651,200 |
| Oct 3, 2025 | 1,737.50 | 1,755.50 | 1,737.00 | 1,748.00 | 1,748.00 | 0.17% | 1,411,800 |
| Oct 2, 2025 | 1,724.50 | 1,750.00 | 1,720.50 | 1,745.00 | 1,745.00 | 0.98% | 1,757,400 |
| Oct 1, 2025 | 1,740.00 | 1,744.00 | 1,719.00 | 1,728.00 | 1,728.00 | -1.17% | 1,993,200 |
| Sep 30, 2025 | 1,755.00 | 1,759.50 | 1,726.00 | 1,748.50 | 1,748.50 | -1.24% | 2,132,000 |
| Sep 29, 2025 | 1,781.00 | 1,786.50 | 1,764.50 | 1,770.50 | 1,770.50 | -2.64% | 2,313,400 |
| Sep 26, 2025 | 1,813.00 | 1,828.50 | 1,809.50 | 1,818.50 | 1,778.50 | 0.30% | 2,719,200 |
| Sep 25, 2025 | 1,828.00 | 1,831.50 | 1,809.00 | 1,813.00 | 1,773.12 | - | 2,048,900 |
| Sep 24, 2025 | 1,819.50 | 1,824.50 | 1,798.50 | 1,813.00 | 1,773.12 | 0.36% | 1,602,500 |
| Sep 22, 2025 | 1,800.00 | 1,814.50 | 1,797.50 | 1,806.50 | 1,766.76 | -0.08% | 1,470,300 |
| Sep 19, 2025 | 1,820.50 | 1,830.00 | 1,799.00 | 1,808.00 | 1,768.23 | -0.66% | 2,586,400 |
| Sep 18, 2025 | 1,825.00 | 1,826.00 | 1,808.50 | 1,820.00 | 1,779.97 | -0.33% | 1,563,600 |
| Sep 17, 2025 | 1,865.50 | 1,866.50 | 1,826.00 | 1,826.00 | 1,785.84 | -2.12% | 2,017,200 |
| Sep 16, 2025 | 1,860.00 | 1,873.50 | 1,853.00 | 1,865.50 | 1,824.47 | 0.30% | 1,394,200 |
| Sep 12, 2025 | 1,852.00 | 1,865.50 | 1,846.50 | 1,860.00 | 1,819.09 | 0.51% | 1,825,600 |
| Sep 11, 2025 | 1,859.00 | 1,861.00 | 1,840.50 | 1,850.50 | 1,809.80 | -0.27% | 1,864,300 |
| Sep 10, 2025 | 1,871.00 | 1,873.50 | 1,850.00 | 1,855.50 | 1,814.69 | -0.93% | 1,671,400 |
| Sep 9, 2025 | 1,913.50 | 1,914.00 | 1,868.50 | 1,873.00 | 1,831.80 | -2.07% | 2,665,200 |
| Sep 8, 2025 | 1,896.50 | 1,912.50 | 1,888.50 | 1,912.50 | 1,870.43 | 1.46% | 2,997,800 |
| Sep 5, 2025 | 1,880.00 | 1,896.50 | 1,870.50 | 1,885.00 | 1,843.54 | 0.94% | 2,181,600 |
| Sep 4, 2025 | 1,843.00 | 1,874.50 | 1,841.00 | 1,867.50 | 1,826.42 | 1.61% | 2,264,800 |
| Sep 3, 2025 | 1,854.50 | 1,864.00 | 1,833.00 | 1,838.00 | 1,797.57 | -0.54% | 2,483,100 |
| Sep 2, 2025 | 1,832.00 | 1,854.50 | 1,831.50 | 1,848.00 | 1,807.35 | 0.98% | 1,766,300 |
| Sep 1, 2025 | 1,820.00 | 1,830.00 | 1,808.50 | 1,830.00 | 1,789.75 | 0.83% | 1,535,200 |
| Aug 29, 2025 | 1,818.00 | 1,820.00 | 1,811.50 | 1,815.00 | 1,775.08 | -0.27% | 1,002,900 |
| Aug 28, 2025 | 1,806.00 | 1,820.00 | 1,800.50 | 1,820.00 | 1,779.97 | 0.50% | 1,495,200 |
| Aug 27, 2025 | 1,808.00 | 1,819.50 | 1,805.00 | 1,811.00 | 1,771.16 | 0.25% | 1,214,000 |
| Aug 26, 2025 | 1,832.00 | 1,832.00 | 1,797.00 | 1,806.50 | 1,766.76 | -1.01% | 1,599,100 |
| Aug 25, 2025 | 1,813.00 | 1,832.00 | 1,811.50 | 1,825.00 | 1,784.86 | 1.56% | 2,013,400 |
| Aug 22, 2025 | 1,810.00 | 1,817.50 | 1,797.00 | 1,797.00 | 1,757.47 | -0.64% | 1,643,500 |
| Aug 21, 2025 | 1,790.50 | 1,809.50 | 1,782.50 | 1,808.50 | 1,768.72 | 1.03% | 1,407,600 |
| Aug 20, 2025 | 1,797.00 | 1,808.00 | 1,787.50 | 1,790.00 | 1,750.63 | 0.08% | 1,794,300 |
| Aug 19, 2025 | 1,781.00 | 1,797.00 | 1,772.50 | 1,788.50 | 1,749.16 | 0.39% | 1,577,600 |
| Aug 18, 2025 | 1,775.00 | 1,793.50 | 1,772.00 | 1,781.50 | 1,742.31 | 0.08% | 1,852,900 |
| Aug 15, 2025 | 1,755.00 | 1,780.00 | 1,750.50 | 1,780.00 | 1,740.85 | 1.40% | 1,515,200 |
| Aug 14, 2025 | 1,770.00 | 1,773.00 | 1,751.00 | 1,755.50 | 1,716.89 | -0.59% | 1,611,900 |
| Aug 13, 2025 | 1,770.00 | 1,780.00 | 1,761.00 | 1,766.00 | 1,727.15 | 0.28% | 1,750,500 |
| Aug 12, 2025 | 1,760.00 | 1,772.00 | 1,750.00 | 1,761.00 | 1,722.26 | 0.83% | 3,241,300 |
| Aug 8, 2025 | 1,706.00 | 1,755.00 | 1,705.00 | 1,746.50 | 1,708.08 | 2.40% | 4,772,600 |
| Aug 7, 2025 | 1,687.00 | 1,712.50 | 1,654.00 | 1,705.50 | 1,667.99 | 1.22% | 4,560,800 |
| Aug 6, 2025 | 1,667.00 | 1,685.50 | 1,665.50 | 1,685.00 | 1,647.94 | 1.32% | 1,472,000 |
| Aug 5, 2025 | 1,652.00 | 1,676.00 | 1,649.50 | 1,663.00 | 1,626.42 | 0.67% | 1,626,200 |
| Aug 4, 2025 | 1,645.00 | 1,654.50 | 1,631.50 | 1,652.00 | 1,615.66 | -1.49% | 2,449,600 |
| Aug 1, 2025 | 1,663.50 | 1,683.00 | 1,661.00 | 1,677.00 | 1,640.11 | 0.81% | 1,803,800 |
| Jul 31, 2025 | 1,660.00 | 1,671.50 | 1,657.00 | 1,663.50 | 1,626.91 | 0.09% | 1,825,400 |
| Jul 30, 2025 | 1,653.50 | 1,663.50 | 1,650.50 | 1,662.00 | 1,625.44 | 0.45% | 911,400 |
| Jul 29, 2025 | 1,660.00 | 1,661.50 | 1,646.00 | 1,654.50 | 1,618.11 | -0.69% | 1,407,700 |
| Jul 28, 2025 | 1,660.00 | 1,671.50 | 1,655.00 | 1,666.00 | 1,629.35 | -0.06% | 1,450,400 |
| Jul 25, 2025 | 1,681.00 | 1,684.00 | 1,665.00 | 1,667.00 | 1,630.33 | -1.88% | 2,086,100 |
| Jul 24, 2025 | 1,676.00 | 1,701.00 | 1,669.00 | 1,699.00 | 1,661.63 | 1.37% | 3,094,100 |
| Jul 23, 2025 | 1,644.00 | 1,688.00 | 1,637.00 | 1,676.00 | 1,639.13 | 3.52% | 5,437,900 |
| Jul 22, 2025 | 1,599.00 | 1,620.00 | 1,595.00 | 1,619.00 | 1,583.39 | 1.82% | 2,695,500 |
| Jul 18, 2025 | 1,604.00 | 1,604.50 | 1,588.50 | 1,590.00 | 1,555.03 | -0.84% | 1,816,200 |
| Jul 17, 2025 | 1,602.00 | 1,606.50 | 1,593.50 | 1,603.50 | 1,568.23 | -0.90% | 1,673,900 |
| Jul 16, 2025 | 1,628.50 | 1,640.50 | 1,618.00 | 1,618.00 | 1,582.41 | -0.83% | 1,799,300 |
| Jul 15, 2025 | 1,629.50 | 1,639.50 | 1,623.50 | 1,631.50 | 1,595.61 | -0.37% | 1,589,300 |
| Jul 14, 2025 | 1,641.50 | 1,646.50 | 1,628.50 | 1,637.50 | 1,601.48 | -0.40% | 1,204,500 |
| Jul 11, 2025 | 1,630.00 | 1,654.00 | 1,629.00 | 1,644.00 | 1,607.84 | 1.86% | 2,772,700 |
| Jul 10, 2025 | 1,627.00 | 1,638.00 | 1,612.00 | 1,614.00 | 1,578.50 | -0.40% | 2,342,300 |