Skip to main content
Kobe Steel, Ltd. (TYO:5406)
Japan flag Japan · Delayed Price · Currency is JPY
1,895.50
+35.00 (1.88%)
Apr 28, 2026, 3:30 PM JST

Kobe Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,876.001,898.501,870.001,895.501,895.501.88%1,905,900
Apr 27, 20261,850.001,874.501,840.001,860.501,860.500.38%1,833,800
Apr 24, 20261,848.001,858.001,843.001,853.501,853.500.43%1,590,600
Apr 23, 20261,866.001,870.001,839.001,845.501,845.50-1.60%2,007,300
Apr 22, 20261,900.001,901.501,870.501,875.501,875.50-1.57%1,732,700
Apr 21, 20261,937.001,939.001,904.001,905.501,905.50-1.45%1,367,300
Apr 20, 20261,944.001,946.501,927.501,933.501,933.500.10%1,582,300
Apr 17, 20261,938.001,943.001,919.001,931.501,931.50-0.82%1,626,400
Apr 16, 20261,945.001,954.501,941.001,947.501,947.500.15%1,222,600
Apr 15, 20261,939.001,955.001,933.501,944.501,944.50-0.28%1,654,400
Apr 14, 20261,969.001,969.001,944.001,950.001,950.000.15%1,364,900
Apr 13, 20261,943.001,953.001,931.001,947.001,947.00-0.33%1,455,100
Apr 10, 20261,963.001,981.001,950.501,953.501,953.50-0.20%1,344,600
Apr 9, 20261,981.001,981.001,947.001,957.501,957.50-1.14%2,103,500
Apr 8, 20261,977.501,992.001,955.001,980.001,980.002.94%2,863,500
Apr 7, 20261,938.001,948.501,923.501,923.501,923.50-0.26%1,463,100
Apr 6, 20261,944.001,954.501,928.501,928.501,928.50-0.77%872,000
Apr 3, 20261,945.001,961.001,940.501,943.501,943.500.47%1,123,700
Apr 2, 20261,959.501,981.001,924.001,934.501,934.50-1.28%2,162,900
Apr 1, 20261,940.001,959.501,915.001,959.501,959.503.68%2,232,200
Mar 31, 20261,881.501,915.501,869.501,890.001,890.000.43%2,137,200
Mar 30, 20261,887.501,887.501,859.001,882.001,882.00-4.22%2,682,200
Mar 27, 20261,939.501,972.001,936.001,965.001,925.001.47%2,974,300
Mar 26, 20261,970.001,978.001,911.001,936.501,897.08-1.05%3,010,200
Mar 25, 20261,999.002,008.501,951.001,957.001,917.16-1.11%4,155,200
Mar 24, 20261,994.001,995.501,959.501,979.001,938.721.93%1,706,500
Mar 23, 20261,985.001,989.001,935.501,941.501,901.98-3.22%3,054,100
Mar 19, 20262,012.002,028.501,993.502,006.001,965.17-2.03%5,031,500
Mar 18, 20262,030.002,052.002,018.002,047.502,005.821.92%1,718,100
Mar 17, 20262,010.002,039.002,006.002,009.001,968.100.70%1,653,500
Mar 16, 20262,004.002,017.501,978.001,995.001,954.39-1.68%1,938,700
Mar 13, 20262,039.002,067.002,024.502,029.001,987.70-1.84%1,961,400
Mar 12, 20262,070.002,077.002,043.002,067.002,024.92-1.55%1,663,200
Mar 11, 20262,087.502,113.502,079.502,099.502,056.761.97%1,824,700
Mar 10, 20262,056.502,068.502,038.002,059.002,017.092.62%2,368,000
Mar 9, 20261,994.002,015.001,968.502,006.501,965.66-4.18%3,537,600
Mar 6, 20262,050.002,094.002,050.002,094.002,051.37-0.21%2,227,500
Mar 5, 20262,130.002,132.002,081.502,098.502,055.782.14%2,311,700
Mar 4, 20262,085.002,119.002,030.502,054.502,012.68-5.74%4,330,600
Mar 3, 20262,242.002,268.002,168.002,179.502,135.13-3.69%2,771,300
Mar 2, 20262,211.002,263.002,199.502,263.002,216.93-0.53%2,753,100
Feb 27, 20262,202.002,275.002,190.502,275.002,228.693.27%3,109,500
Feb 26, 20262,225.002,237.502,203.002,203.002,158.160.32%2,917,900
Feb 25, 20262,222.002,226.002,176.002,196.002,151.30-1.33%3,626,100
Feb 24, 20262,250.002,256.002,184.002,225.502,180.20-2.69%3,851,000
Feb 20, 20262,267.002,297.002,244.002,287.002,240.450.18%2,473,700
Feb 19, 20262,267.002,283.002,254.502,283.002,236.530.68%2,047,900
Feb 18, 20262,231.002,279.002,222.002,267.502,221.341.11%1,747,600
Feb 17, 20262,264.502,286.002,236.502,242.502,196.85-0.99%1,929,400
Feb 16, 20262,260.002,277.002,250.002,265.002,218.891.27%2,086,900
Feb 13, 20262,285.002,288.002,226.502,236.502,190.97-3.41%3,785,500
Feb 12, 20262,312.502,316.002,284.002,315.502,268.371.22%3,227,900
Feb 10, 20262,290.002,302.502,264.002,287.502,240.940.39%3,776,600
Feb 9, 20262,365.002,365.002,250.502,278.502,232.12-1.85%4,468,700
Feb 6, 20262,285.002,379.502,278.002,321.502,274.240.80%5,900,300
Feb 5, 20262,360.002,372.502,288.502,303.002,256.12-1.26%3,258,600
Feb 4, 20262,299.002,351.002,282.002,332.502,285.022.33%2,969,100
Feb 3, 20262,248.002,279.502,238.002,279.502,233.104.28%2,219,600
Feb 2, 20262,253.002,260.502,176.502,186.002,141.50-1.82%2,613,300
Jan 30, 20262,235.502,247.502,197.002,226.502,181.18-0.11%2,201,700
Jan 29, 20262,201.002,234.002,167.002,229.002,183.630.43%2,467,200
Jan 28, 20262,245.002,251.002,219.502,219.502,174.32-1.88%2,719,600
Jan 27, 20262,255.002,279.002,243.502,262.002,215.95-0.70%2,187,000
Jan 26, 20262,290.002,303.002,278.002,278.002,231.63-1.73%2,065,300
Jan 23, 20262,360.002,366.502,298.002,318.002,270.81-1.34%3,638,300
Jan 22, 20262,286.502,358.002,282.502,349.502,301.673.53%4,268,800
Jan 21, 20262,235.002,270.002,222.002,269.502,223.30-0.09%2,312,100
Jan 20, 20262,271.002,284.002,252.002,271.502,225.26-0.20%1,934,500
Jan 19, 20262,293.002,304.002,239.502,276.002,229.67-0.78%3,755,100
Jan 16, 20262,290.502,306.502,268.502,294.002,247.300.24%2,995,100
Jan 15, 20262,260.002,290.002,244.002,288.502,241.911.55%3,281,500
Jan 14, 20262,218.002,257.002,208.002,253.502,207.632.01%3,669,400
Jan 13, 20262,200.002,216.002,168.502,209.002,164.032.10%3,961,800
Jan 9, 20262,148.002,171.502,136.002,163.502,119.461.64%2,758,700
Jan 8, 20262,101.002,149.502,094.002,128.502,085.171.09%3,583,700
Jan 7, 20262,107.002,119.502,093.002,105.502,062.64-1.15%1,914,500
Jan 6, 20262,101.002,132.502,099.502,130.002,086.641.45%2,946,500
Jan 5, 20262,083.002,119.502,081.002,099.502,056.761.38%3,670,300
Dec 30, 20252,059.002,088.002,056.502,071.002,028.840.07%1,618,000
Dec 29, 20252,068.002,079.002,059.002,069.502,027.370.85%1,869,500
Dec 26, 20252,051.002,073.002,045.502,052.002,010.230.20%2,128,100
Dec 25, 20252,040.002,049.502,025.502,048.002,006.310.91%1,270,000
Dec 24, 20252,033.002,040.002,022.502,029.501,988.19-0.32%1,011,500
Dec 23, 20252,017.002,039.002,013.502,036.001,994.550.62%1,277,400
Dec 22, 20252,022.502,032.002,018.002,023.501,982.310.27%1,405,000
Dec 19, 20252,005.002,030.502,003.502,018.001,976.921.51%2,861,800
Dec 18, 20251,994.501,999.001,963.501,988.001,947.53-0.08%2,361,200
Dec 17, 20251,974.001,992.001,955.501,989.501,949.000.53%2,052,100
Dec 16, 20252,006.002,010.501,969.001,979.001,938.72-2.27%2,658,700
Dec 15, 20252,049.502,050.501,994.502,025.001,983.78-1.46%2,991,700
Dec 12, 20251,999.502,055.001,986.002,055.002,013.174.26%4,358,400
Dec 11, 20251,989.002,012.501,970.001,971.001,930.88-0.68%2,569,400
Dec 10, 20251,968.001,992.501,965.001,984.501,944.101.56%2,716,500
Dec 9, 20251,962.001,966.001,939.001,954.001,914.22-0.64%1,418,600
Dec 8, 20251,940.001,973.001,932.501,966.501,926.471.31%1,744,200
Dec 5, 20251,948.501,954.001,924.001,941.001,901.49-0.21%1,709,400
Dec 4, 20251,890.001,954.001,890.001,945.001,905.412.48%2,821,400
Dec 3, 20251,905.001,912.501,887.501,898.001,859.36-0.58%1,525,900
Dec 2, 20251,928.001,932.001,898.001,909.001,870.14-0.39%1,741,800
Dec 1, 20251,967.001,969.001,915.501,916.501,877.49-1.84%2,049,800