Nakayama Steel Works, Ltd. (TYO:5408)
Japan
· Delayed Price · Currency is JPY 628.00
+25.00 (4.15%)
Mar 10, 2026, 1:54 PM JST
Nakayama Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 619.00 | 623.00 | 615.00 | 620.00 | - | 2.82% | 82,900 |
| Mar 9, 2026 | 608.00 | 608.00 | 595.00 | 603.00 | 603.00 | -3.83% | 461,800 |
| Mar 6, 2026 | 630.00 | 631.00 | 618.00 | 627.00 | 627.00 | -1.10% | 408,300 |
| Mar 5, 2026 | 627.00 | 638.00 | 626.00 | 634.00 | 634.00 | 3.76% | 432,200 |
| Mar 4, 2026 | 626.00 | 629.00 | 600.00 | 611.00 | 611.00 | -3.32% | 908,600 |
| Mar 3, 2026 | 638.00 | 660.00 | 632.00 | 632.00 | 632.00 | - | 1,090,400 |
| Mar 2, 2026 | 627.00 | 638.00 | 622.00 | 632.00 | 632.00 | -0.32% | 515,300 |
| Feb 27, 2026 | 620.00 | 634.00 | 618.00 | 634.00 | 634.00 | 2.42% | 303,400 |
| Feb 26, 2026 | 616.00 | 627.00 | 616.00 | 619.00 | 619.00 | 0.65% | 301,100 |
| Feb 25, 2026 | 625.00 | 625.00 | 614.00 | 615.00 | 615.00 | -1.28% | 282,100 |
| Feb 24, 2026 | 617.00 | 625.00 | 613.00 | 623.00 | 623.00 | 0.48% | 359,800 |
| Feb 20, 2026 | 622.00 | 625.00 | 617.00 | 620.00 | 620.00 | -1.12% | 295,200 |
| Feb 19, 2026 | 629.00 | 632.00 | 622.00 | 627.00 | 627.00 | -0.16% | 205,600 |
| Feb 18, 2026 | 623.00 | 629.00 | 620.00 | 628.00 | 628.00 | 1.62% | 249,500 |
| Feb 17, 2026 | 619.00 | 621.00 | 614.00 | 618.00 | 618.00 | -0.48% | 387,500 |
| Feb 16, 2026 | 619.00 | 625.00 | 614.00 | 621.00 | 621.00 | 1.47% | 248,100 |
| Feb 13, 2026 | 628.00 | 629.00 | 610.00 | 612.00 | 612.00 | -3.32% | 496,500 |
| Feb 12, 2026 | 628.00 | 635.00 | 626.00 | 633.00 | 633.00 | 0.64% | 332,800 |
| Feb 10, 2026 | 628.00 | 638.00 | 627.00 | 629.00 | 629.00 | 0.48% | 317,600 |
| Feb 9, 2026 | 641.00 | 641.00 | 620.00 | 626.00 | 626.00 | -0.95% | 432,000 |
| Feb 6, 2026 | 628.00 | 635.00 | 615.00 | 632.00 | 632.00 | 0.96% | 417,900 |
| Feb 5, 2026 | 645.00 | 650.00 | 613.00 | 626.00 | 626.00 | -1.73% | 678,000 |
| Feb 4, 2026 | 631.00 | 642.00 | 628.00 | 637.00 | 637.00 | 0.63% | 370,800 |
| Feb 3, 2026 | 630.00 | 636.00 | 624.00 | 633.00 | 633.00 | 2.76% | 305,400 |
| Feb 2, 2026 | 629.00 | 634.00 | 616.00 | 616.00 | 616.00 | -2.07% | 443,900 |
| Jan 30, 2026 | 631.00 | 633.00 | 622.00 | 629.00 | 629.00 | -0.16% | 216,800 |
| Jan 29, 2026 | 631.00 | 633.00 | 620.00 | 630.00 | 630.00 | -0.16% | 307,100 |
| Jan 28, 2026 | 634.00 | 636.00 | 623.00 | 631.00 | 631.00 | -1.10% | 235,900 |
| Jan 27, 2026 | 636.00 | 640.00 | 632.00 | 638.00 | 638.00 | -0.93% | 236,600 |
| Jan 26, 2026 | 649.00 | 649.00 | 641.00 | 644.00 | 644.00 | -2.28% | 274,000 |
| Jan 23, 2026 | 669.00 | 675.00 | 657.00 | 659.00 | 659.00 | -1.20% | 287,600 |
| Jan 22, 2026 | 648.00 | 667.00 | 646.00 | 667.00 | 667.00 | 3.89% | 469,500 |
| Jan 21, 2026 | 648.00 | 648.00 | 638.00 | 642.00 | 642.00 | -1.83% | 379,200 |
| Jan 20, 2026 | 658.00 | 660.00 | 651.00 | 654.00 | 654.00 | -0.46% | 173,800 |
| Jan 19, 2026 | 660.00 | 660.00 | 645.00 | 657.00 | 657.00 | -0.90% | 359,100 |
| Jan 16, 2026 | 665.00 | 672.00 | 659.00 | 663.00 | 663.00 | -0.90% | 340,500 |
| Jan 15, 2026 | 657.00 | 670.00 | 655.00 | 669.00 | 669.00 | 1.83% | 363,000 |
| Jan 14, 2026 | 655.00 | 665.00 | 653.00 | 657.00 | 657.00 | 0.31% | 304,300 |
| Jan 13, 2026 | 651.00 | 655.00 | 643.00 | 655.00 | 655.00 | 2.18% | 472,300 |
| Jan 9, 2026 | 634.00 | 648.00 | 634.00 | 641.00 | 641.00 | 1.10% | 262,200 |
| Jan 8, 2026 | 638.00 | 640.00 | 631.00 | 634.00 | 634.00 | -0.47% | 465,900 |
| Jan 7, 2026 | 620.00 | 638.00 | 619.00 | 637.00 | 637.00 | 2.08% | 339,000 |
| Jan 6, 2026 | 617.00 | 626.00 | 616.00 | 624.00 | 624.00 | 1.30% | 260,300 |
| Jan 5, 2026 | 616.00 | 619.00 | 610.00 | 616.00 | 616.00 | - | 262,000 |
| Dec 30, 2025 | 615.00 | 625.00 | 613.00 | 616.00 | 616.00 | - | 203,300 |
| Dec 29, 2025 | 609.00 | 616.00 | 606.00 | 616.00 | 616.00 | 1.82% | 281,400 |
| Dec 26, 2025 | 610.00 | 614.00 | 602.00 | 605.00 | 605.00 | -0.33% | 319,200 |
| Dec 25, 2025 | 604.00 | 613.00 | 602.00 | 607.00 | 607.00 | 1.17% | 344,400 |
| Dec 24, 2025 | 596.00 | 604.00 | 595.00 | 600.00 | 600.00 | 0.33% | 302,200 |
| Dec 23, 2025 | 591.00 | 600.00 | 590.00 | 598.00 | 598.00 | 1.53% | 278,500 |
| Dec 22, 2025 | 588.00 | 597.00 | 587.00 | 589.00 | 589.00 | 0.51% | 451,500 |
| Dec 19, 2025 | 582.00 | 590.00 | 582.00 | 586.00 | 586.00 | 0.34% | 315,900 |
| Dec 18, 2025 | 578.00 | 585.00 | 577.00 | 584.00 | 584.00 | 1.39% | 205,200 |
| Dec 17, 2025 | 573.00 | 578.00 | 573.00 | 576.00 | 576.00 | -0.17% | 124,500 |
| Dec 16, 2025 | 585.00 | 586.00 | 573.00 | 577.00 | 577.00 | -1.54% | 383,400 |
| Dec 15, 2025 | 591.00 | 591.00 | 582.00 | 586.00 | 586.00 | -0.85% | 305,100 |
| Dec 12, 2025 | 577.00 | 591.00 | 576.00 | 591.00 | 591.00 | 3.32% | 384,600 |
| Dec 11, 2025 | 576.00 | 582.00 | 572.00 | 572.00 | 572.00 | -0.69% | 207,000 |
| Dec 10, 2025 | 575.00 | 581.00 | 575.00 | 576.00 | 576.00 | 0.35% | 257,600 |
| Dec 9, 2025 | 585.00 | 587.00 | 574.00 | 574.00 | 574.00 | -2.05% | 210,000 |
| Dec 8, 2025 | 585.00 | 586.00 | 580.00 | 586.00 | 586.00 | 1.03% | 226,600 |
| Dec 5, 2025 | 582.00 | 587.00 | 578.00 | 580.00 | 580.00 | -0.68% | 248,000 |
| Dec 4, 2025 | 580.00 | 584.00 | 576.00 | 584.00 | 584.00 | 1.21% | 188,600 |
| Dec 3, 2025 | 582.00 | 586.00 | 576.00 | 577.00 | 577.00 | -0.86% | 269,300 |
| Dec 2, 2025 | 591.00 | 594.00 | 580.00 | 582.00 | 582.00 | -1.36% | 230,000 |
| Dec 1, 2025 | 594.00 | 595.00 | 589.00 | 590.00 | 590.00 | -0.51% | 256,800 |
| Nov 28, 2025 | 589.00 | 597.00 | 589.00 | 593.00 | 593.00 | 0.34% | 203,900 |
| Nov 27, 2025 | 595.00 | 595.00 | 589.00 | 591.00 | 591.00 | -0.17% | 137,400 |
| Nov 26, 2025 | 594.00 | 595.00 | 588.00 | 592.00 | 592.00 | 0.34% | 227,800 |
| Nov 25, 2025 | 593.00 | 593.00 | 586.00 | 590.00 | 590.00 | -0.17% | 216,100 |
| Nov 21, 2025 | 586.00 | 595.00 | 584.00 | 591.00 | 591.00 | 0.34% | 256,600 |
| Nov 20, 2025 | 575.00 | 590.00 | 575.00 | 589.00 | 589.00 | 2.79% | 329,900 |
| Nov 19, 2025 | 567.00 | 574.00 | 565.00 | 573.00 | 573.00 | 1.42% | 267,200 |
| Nov 18, 2025 | 569.00 | 572.00 | 565.00 | 565.00 | 565.00 | -0.35% | 268,500 |
| Nov 17, 2025 | 575.00 | 576.00 | 567.00 | 567.00 | 567.00 | -1.39% | 221,100 |
| Nov 14, 2025 | 573.00 | 577.00 | 569.00 | 575.00 | 575.00 | -0.17% | 210,200 |
| Nov 13, 2025 | 580.00 | 581.00 | 572.00 | 576.00 | 576.00 | -0.69% | 171,300 |
| Nov 12, 2025 | 573.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1.93% | 338,400 |
| Nov 11, 2025 | 580.00 | 581.00 | 569.00 | 569.00 | 569.00 | -1.90% | 451,200 |
| Nov 10, 2025 | 570.00 | 583.00 | 570.00 | 580.00 | 580.00 | 3.20% | 445,700 |
| Nov 7, 2025 | 557.00 | 567.00 | 556.00 | 562.00 | 562.00 | 1.08% | 377,700 |
| Nov 6, 2025 | 553.00 | 563.00 | 551.00 | 556.00 | 556.00 | 0.36% | 634,400 |
| Nov 5, 2025 | 563.00 | 571.00 | 553.00 | 554.00 | 554.00 | -1.77% | 779,100 |
| Nov 4, 2025 | 587.00 | 591.00 | 563.00 | 564.00 | 564.00 | -8.59% | 1,359,700 |
| Oct 31, 2025 | 614.00 | 617.00 | 612.00 | 617.00 | 617.00 | 0.33% | 161,500 |
| Oct 30, 2025 | 609.00 | 618.00 | 608.00 | 615.00 | 615.00 | 1.32% | 209,100 |
| Oct 29, 2025 | 615.00 | 615.00 | 607.00 | 607.00 | 607.00 | -1.30% | 252,400 |
| Oct 28, 2025 | 629.00 | 629.00 | 615.00 | 615.00 | 615.00 | -2.23% | 297,400 |
| Oct 27, 2025 | 627.00 | 629.00 | 625.00 | 629.00 | 629.00 | 1.13% | 243,300 |
| Oct 24, 2025 | 625.00 | 626.00 | 621.00 | 622.00 | 622.00 | -0.32% | 92,300 |
| Oct 23, 2025 | 622.00 | 626.00 | 619.00 | 624.00 | 624.00 | 0.16% | 157,100 |
| Oct 22, 2025 | 623.00 | 625.00 | 620.00 | 623.00 | 623.00 | 0.16% | 481,700 |
| Oct 21, 2025 | 623.00 | 626.00 | 620.00 | 622.00 | 622.00 | - | 175,600 |
| Oct 20, 2025 | 625.00 | 628.00 | 620.00 | 622.00 | 622.00 | 0.32% | 142,400 |
| Oct 17, 2025 | 628.00 | 628.00 | 619.00 | 620.00 | 620.00 | -1.43% | 146,000 |
| Oct 16, 2025 | 626.00 | 631.00 | 623.00 | 629.00 | 629.00 | 1.13% | 174,200 |
| Oct 15, 2025 | 617.00 | 625.00 | 617.00 | 622.00 | 622.00 | 1.30% | 124,600 |
| Oct 14, 2025 | 608.00 | 620.00 | 607.00 | 614.00 | 614.00 | -0.16% | 244,200 |
| Oct 10, 2025 | 630.00 | 630.00 | 615.00 | 615.00 | 615.00 | -3.15% | 371,200 |
| Oct 9, 2025 | 633.00 | 637.00 | 631.00 | 635.00 | 635.00 | 0.32% | 174,800 |