Nakayama Steel Works, Ltd. (TYO:5408)
Japan
· Delayed Price · Currency is JPY 607.00
+3.00 (0.50%)
Apr 28, 2026, 3:30 PM JST
Nakayama Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 603.00 | 607.00 | 600.00 | 607.00 | 607.00 | 0.50% | 423,300 |
| Apr 27, 2026 | 611.00 | 612.00 | 603.00 | 604.00 | 604.00 | -2.11% | 421,200 |
| Apr 24, 2026 | 614.00 | 624.00 | 606.00 | 617.00 | 617.00 | 1.15% | 350,100 |
| Apr 23, 2026 | 620.00 | 620.00 | 608.00 | 610.00 | 610.00 | -1.61% | 263,700 |
| Apr 22, 2026 | 625.00 | 627.00 | 620.00 | 620.00 | 620.00 | -0.96% | 172,800 |
| Apr 21, 2026 | 630.00 | 630.00 | 623.00 | 626.00 | 626.00 | -0.63% | 218,700 |
| Apr 20, 2026 | 630.00 | 630.00 | 624.00 | 630.00 | 630.00 | 0.64% | 202,300 |
| Apr 17, 2026 | 622.00 | 628.00 | 620.00 | 626.00 | 626.00 | 0.64% | 130,500 |
| Apr 16, 2026 | 624.00 | 627.00 | 621.00 | 622.00 | 622.00 | -0.32% | 250,900 |
| Apr 15, 2026 | 628.00 | 634.00 | 618.00 | 624.00 | 624.00 | -0.95% | 310,300 |
| Apr 14, 2026 | 623.00 | 630.00 | 620.00 | 630.00 | 630.00 | 2.11% | 156,400 |
| Apr 13, 2026 | 619.00 | 624.00 | 612.00 | 617.00 | 617.00 | -0.32% | 229,000 |
| Apr 10, 2026 | 636.00 | 636.00 | 618.00 | 619.00 | 619.00 | -1.90% | 340,000 |
| Apr 9, 2026 | 641.00 | 643.00 | 631.00 | 631.00 | 631.00 | -2.32% | 368,200 |
| Apr 8, 2026 | 649.00 | 650.00 | 642.00 | 646.00 | 646.00 | 1.10% | 344,200 |
| Apr 7, 2026 | 641.00 | 648.00 | 638.00 | 639.00 | 639.00 | -0.62% | 224,000 |
| Apr 6, 2026 | 637.00 | 644.00 | 637.00 | 643.00 | 643.00 | 0.94% | 126,200 |
| Apr 3, 2026 | 633.00 | 640.00 | 633.00 | 637.00 | 637.00 | 1.43% | 238,500 |
| Apr 2, 2026 | 629.00 | 636.00 | 624.00 | 628.00 | 628.00 | -0.16% | 179,200 |
| Apr 1, 2026 | 625.00 | 629.00 | 622.00 | 629.00 | 629.00 | 2.61% | 259,700 |
| Mar 31, 2026 | 615.00 | 622.00 | 612.00 | 613.00 | 613.00 | -0.16% | 193,800 |
| Mar 30, 2026 | 602.00 | 614.00 | 598.00 | 614.00 | 614.00 | -2.07% | 347,700 |
| Mar 27, 2026 | 616.00 | 630.00 | 615.00 | 627.00 | 622.00 | 1.79% | 326,800 |
| Mar 26, 2026 | 621.00 | 624.00 | 611.00 | 616.00 | 611.09 | -1.60% | 182,300 |
| Mar 25, 2026 | 622.00 | 626.00 | 618.00 | 626.00 | 621.01 | 1.79% | 233,900 |
| Mar 24, 2026 | 618.00 | 618.00 | 609.00 | 615.00 | 610.10 | 1.15% | 150,200 |
| Mar 23, 2026 | 608.00 | 613.00 | 600.00 | 608.00 | 603.15 | -1.30% | 331,300 |
| Mar 19, 2026 | 621.00 | 631.00 | 616.00 | 616.00 | 611.09 | -1.91% | 351,700 |
| Mar 18, 2026 | 615.00 | 628.00 | 615.00 | 628.00 | 622.99 | 2.78% | 223,000 |
| Mar 17, 2026 | 615.00 | 616.00 | 610.00 | 611.00 | 606.13 | 0.49% | 192,200 |
| Mar 16, 2026 | 609.00 | 614.00 | 605.00 | 608.00 | 603.15 | -0.16% | 166,100 |
| Mar 13, 2026 | 618.00 | 621.00 | 608.00 | 609.00 | 604.14 | -1.14% | 307,200 |
| Mar 12, 2026 | 626.00 | 628.00 | 614.00 | 616.00 | 611.09 | -1.28% | 220,500 |
| Mar 11, 2026 | 627.00 | 631.00 | 624.00 | 624.00 | 619.02 | -0.32% | 224,200 |
| Mar 10, 2026 | 619.00 | 631.00 | 615.00 | 626.00 | 621.01 | 3.81% | 346,200 |
| Mar 9, 2026 | 608.00 | 608.00 | 595.00 | 603.00 | 598.19 | -3.83% | 461,800 |
| Mar 6, 2026 | 630.00 | 631.00 | 618.00 | 627.00 | 622.00 | -1.10% | 408,300 |
| Mar 5, 2026 | 627.00 | 638.00 | 626.00 | 634.00 | 628.94 | 3.76% | 432,200 |
| Mar 4, 2026 | 626.00 | 629.00 | 600.00 | 611.00 | 606.13 | -3.32% | 908,600 |
| Mar 3, 2026 | 638.00 | 660.00 | 632.00 | 632.00 | 626.96 | - | 1,090,400 |
| Mar 2, 2026 | 627.00 | 638.00 | 622.00 | 632.00 | 626.96 | -0.32% | 515,300 |
| Feb 27, 2026 | 620.00 | 634.00 | 618.00 | 634.00 | 628.94 | 2.42% | 303,400 |
| Feb 26, 2026 | 616.00 | 627.00 | 616.00 | 619.00 | 614.06 | 0.65% | 301,100 |
| Feb 25, 2026 | 625.00 | 625.00 | 614.00 | 615.00 | 610.10 | -1.28% | 282,100 |
| Feb 24, 2026 | 617.00 | 625.00 | 613.00 | 623.00 | 618.03 | 0.48% | 359,800 |
| Feb 20, 2026 | 622.00 | 625.00 | 617.00 | 620.00 | 615.06 | -1.12% | 295,200 |
| Feb 19, 2026 | 629.00 | 632.00 | 622.00 | 627.00 | 622.00 | -0.16% | 205,600 |
| Feb 18, 2026 | 623.00 | 629.00 | 620.00 | 628.00 | 622.99 | 1.62% | 249,500 |
| Feb 17, 2026 | 619.00 | 621.00 | 614.00 | 618.00 | 613.07 | -0.48% | 387,500 |
| Feb 16, 2026 | 619.00 | 625.00 | 614.00 | 621.00 | 616.05 | 1.47% | 248,100 |
| Feb 13, 2026 | 628.00 | 629.00 | 610.00 | 612.00 | 607.12 | -3.32% | 496,500 |
| Feb 12, 2026 | 628.00 | 635.00 | 626.00 | 633.00 | 627.95 | 0.64% | 332,800 |
| Feb 10, 2026 | 628.00 | 638.00 | 627.00 | 629.00 | 623.98 | 0.48% | 317,600 |
| Feb 9, 2026 | 641.00 | 641.00 | 620.00 | 626.00 | 621.01 | -0.95% | 432,000 |
| Feb 6, 2026 | 628.00 | 635.00 | 615.00 | 632.00 | 626.96 | 0.96% | 417,900 |
| Feb 5, 2026 | 645.00 | 650.00 | 613.00 | 626.00 | 621.01 | -1.73% | 678,000 |
| Feb 4, 2026 | 631.00 | 642.00 | 628.00 | 637.00 | 631.92 | 0.63% | 370,800 |
| Feb 3, 2026 | 630.00 | 636.00 | 624.00 | 633.00 | 627.95 | 2.76% | 305,400 |
| Feb 2, 2026 | 629.00 | 634.00 | 616.00 | 616.00 | 611.09 | -2.07% | 443,900 |
| Jan 30, 2026 | 631.00 | 633.00 | 622.00 | 629.00 | 623.98 | -0.16% | 216,800 |
| Jan 29, 2026 | 631.00 | 633.00 | 620.00 | 630.00 | 624.98 | -0.16% | 307,100 |
| Jan 28, 2026 | 634.00 | 636.00 | 623.00 | 631.00 | 625.97 | -1.10% | 235,900 |
| Jan 27, 2026 | 636.00 | 640.00 | 632.00 | 638.00 | 632.91 | -0.93% | 236,600 |
| Jan 26, 2026 | 649.00 | 649.00 | 641.00 | 644.00 | 638.86 | -2.28% | 274,000 |
| Jan 23, 2026 | 669.00 | 675.00 | 657.00 | 659.00 | 653.74 | -1.20% | 287,600 |
| Jan 22, 2026 | 648.00 | 667.00 | 646.00 | 667.00 | 661.68 | 3.89% | 469,500 |
| Jan 21, 2026 | 648.00 | 648.00 | 638.00 | 642.00 | 636.88 | -1.83% | 379,200 |
| Jan 20, 2026 | 658.00 | 660.00 | 651.00 | 654.00 | 648.78 | -0.46% | 173,800 |
| Jan 19, 2026 | 660.00 | 660.00 | 645.00 | 657.00 | 651.76 | -0.90% | 359,100 |
| Jan 16, 2026 | 665.00 | 672.00 | 659.00 | 663.00 | 657.71 | -0.90% | 340,500 |
| Jan 15, 2026 | 657.00 | 670.00 | 655.00 | 669.00 | 663.67 | 1.83% | 363,000 |
| Jan 14, 2026 | 655.00 | 665.00 | 653.00 | 657.00 | 651.76 | 0.31% | 304,300 |
| Jan 13, 2026 | 651.00 | 655.00 | 643.00 | 655.00 | 649.78 | 2.18% | 472,300 |
| Jan 9, 2026 | 634.00 | 648.00 | 634.00 | 641.00 | 635.89 | 1.10% | 262,200 |
| Jan 8, 2026 | 638.00 | 640.00 | 631.00 | 634.00 | 628.94 | -0.47% | 465,900 |
| Jan 7, 2026 | 620.00 | 638.00 | 619.00 | 637.00 | 631.92 | 2.08% | 339,000 |
| Jan 6, 2026 | 617.00 | 626.00 | 616.00 | 624.00 | 619.02 | 1.30% | 260,300 |
| Jan 5, 2026 | 616.00 | 619.00 | 610.00 | 616.00 | 611.09 | - | 262,000 |
| Dec 30, 2025 | 615.00 | 625.00 | 613.00 | 616.00 | 611.09 | - | 203,300 |
| Dec 29, 2025 | 609.00 | 616.00 | 606.00 | 616.00 | 611.09 | 1.82% | 281,400 |
| Dec 26, 2025 | 610.00 | 614.00 | 602.00 | 605.00 | 600.18 | -0.33% | 319,200 |
| Dec 25, 2025 | 604.00 | 613.00 | 602.00 | 607.00 | 602.16 | 1.17% | 344,400 |
| Dec 24, 2025 | 596.00 | 604.00 | 595.00 | 600.00 | 595.22 | 0.33% | 302,200 |
| Dec 23, 2025 | 591.00 | 600.00 | 590.00 | 598.00 | 593.23 | 1.53% | 278,500 |
| Dec 22, 2025 | 588.00 | 597.00 | 587.00 | 589.00 | 584.30 | 0.51% | 451,500 |
| Dec 19, 2025 | 582.00 | 590.00 | 582.00 | 586.00 | 581.33 | 0.34% | 315,900 |
| Dec 18, 2025 | 578.00 | 585.00 | 577.00 | 584.00 | 579.34 | 1.39% | 205,200 |
| Dec 17, 2025 | 573.00 | 578.00 | 573.00 | 576.00 | 571.41 | -0.17% | 124,500 |
| Dec 16, 2025 | 585.00 | 586.00 | 573.00 | 577.00 | 572.40 | -1.54% | 383,400 |
| Dec 15, 2025 | 591.00 | 591.00 | 582.00 | 586.00 | 581.33 | -0.85% | 305,100 |
| Dec 12, 2025 | 577.00 | 591.00 | 576.00 | 591.00 | 586.29 | 3.32% | 384,600 |
| Dec 11, 2025 | 576.00 | 582.00 | 572.00 | 572.00 | 567.44 | -0.69% | 207,000 |
| Dec 10, 2025 | 575.00 | 581.00 | 575.00 | 576.00 | 571.41 | 0.35% | 257,600 |
| Dec 9, 2025 | 585.00 | 587.00 | 574.00 | 574.00 | 569.42 | -2.05% | 210,000 |
| Dec 8, 2025 | 585.00 | 586.00 | 580.00 | 586.00 | 581.33 | 1.03% | 226,600 |
| Dec 5, 2025 | 582.00 | 587.00 | 578.00 | 580.00 | 575.37 | -0.68% | 248,000 |
| Dec 4, 2025 | 580.00 | 584.00 | 576.00 | 584.00 | 579.34 | 1.21% | 188,600 |
| Dec 3, 2025 | 582.00 | 586.00 | 576.00 | 577.00 | 572.40 | -0.86% | 269,300 |
| Dec 2, 2025 | 591.00 | 594.00 | 580.00 | 582.00 | 577.36 | -1.36% | 230,000 |
| Dec 1, 2025 | 594.00 | 595.00 | 589.00 | 590.00 | 585.30 | -0.51% | 256,800 |