Tokyo Steel Manufacturing Co., Ltd. (TYO:5423)
Japan
· Delayed Price · Currency is JPY 1,542.00
-18.00 (-1.15%)
At close: Mar 9, 2026
Tokyo Steel Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,523.00 | 1,550.00 | 1,504.00 | 1,542.00 | 1,542.00 | -1.15% | 388,100 |
| Mar 6, 2026 | 1,551.00 | 1,564.00 | 1,539.00 | 1,560.00 | 1,560.00 | -1.27% | 246,300 |
| Mar 5, 2026 | 1,569.00 | 1,589.00 | 1,561.00 | 1,580.00 | 1,580.00 | 2.93% | 334,000 |
| Mar 4, 2026 | 1,585.00 | 1,592.00 | 1,507.00 | 1,535.00 | 1,535.00 | -4.89% | 471,700 |
| Mar 3, 2026 | 1,616.00 | 1,644.00 | 1,609.00 | 1,614.00 | 1,614.00 | -0.12% | 468,000 |
| Mar 2, 2026 | 1,617.00 | 1,627.00 | 1,588.00 | 1,616.00 | 1,616.00 | -0.25% | 330,800 |
| Feb 27, 2026 | 1,580.00 | 1,620.00 | 1,574.00 | 1,620.00 | 1,620.00 | 2.86% | 288,900 |
| Feb 26, 2026 | 1,575.00 | 1,600.00 | 1,571.00 | 1,575.00 | 1,575.00 | 0.38% | 299,900 |
| Feb 25, 2026 | 1,571.00 | 1,573.00 | 1,543.00 | 1,569.00 | 1,569.00 | -0.95% | 333,900 |
| Feb 24, 2026 | 1,581.00 | 1,592.00 | 1,565.00 | 1,584.00 | 1,584.00 | 0.19% | 337,600 |
| Feb 20, 2026 | 1,589.00 | 1,590.00 | 1,575.00 | 1,581.00 | 1,581.00 | -1.25% | 216,500 |
| Feb 19, 2026 | 1,583.00 | 1,605.00 | 1,575.00 | 1,601.00 | 1,601.00 | 1.20% | 375,500 |
| Feb 18, 2026 | 1,579.00 | 1,582.00 | 1,567.00 | 1,582.00 | 1,582.00 | 1.02% | 269,500 |
| Feb 17, 2026 | 1,587.00 | 1,594.00 | 1,555.00 | 1,566.00 | 1,566.00 | -1.32% | 440,500 |
| Feb 16, 2026 | 1,570.00 | 1,594.00 | 1,569.00 | 1,587.00 | 1,587.00 | 2.65% | 368,000 |
| Feb 13, 2026 | 1,602.00 | 1,622.00 | 1,543.00 | 1,546.00 | 1,546.00 | -5.04% | 400,900 |
| Feb 12, 2026 | 1,637.00 | 1,638.00 | 1,613.00 | 1,628.00 | 1,628.00 | 0.06% | 299,900 |
| Feb 10, 2026 | 1,619.00 | 1,640.00 | 1,616.00 | 1,627.00 | 1,627.00 | 0.74% | 287,100 |
| Feb 9, 2026 | 1,597.00 | 1,639.00 | 1,593.00 | 1,615.00 | 1,615.00 | 2.41% | 559,800 |
| Feb 6, 2026 | 1,550.00 | 1,579.00 | 1,550.00 | 1,577.00 | 1,577.00 | 0.25% | 189,700 |
| Feb 5, 2026 | 1,578.00 | 1,591.00 | 1,560.00 | 1,573.00 | 1,573.00 | 0.19% | 313,200 |
| Feb 4, 2026 | 1,548.00 | 1,577.00 | 1,542.00 | 1,570.00 | 1,570.00 | 1.68% | 402,900 |
| Feb 3, 2026 | 1,517.00 | 1,545.00 | 1,513.00 | 1,544.00 | 1,544.00 | 2.12% | 246,000 |
| Feb 2, 2026 | 1,520.00 | 1,546.00 | 1,505.00 | 1,512.00 | 1,512.00 | 0.13% | 417,500 |
| Jan 30, 2026 | 1,510.00 | 1,520.00 | 1,496.00 | 1,510.00 | 1,510.00 | 0.87% | 292,700 |
| Jan 29, 2026 | 1,484.00 | 1,499.00 | 1,468.00 | 1,497.00 | 1,497.00 | 0.94% | 340,800 |
| Jan 28, 2026 | 1,509.00 | 1,509.00 | 1,480.00 | 1,483.00 | 1,483.00 | -2.24% | 503,000 |
| Jan 27, 2026 | 1,540.00 | 1,554.00 | 1,511.00 | 1,517.00 | 1,517.00 | -1.81% | 692,700 |
| Jan 26, 2026 | 1,527.00 | 1,555.00 | 1,527.00 | 1,545.00 | 1,545.00 | 1.18% | 983,400 |
| Jan 23, 2026 | 1,640.00 | 1,640.00 | 1,490.00 | 1,527.00 | 1,527.00 | -6.95% | 1,851,700 |
| Jan 22, 2026 | 1,620.00 | 1,650.00 | 1,614.00 | 1,641.00 | 1,641.00 | 1.36% | 407,900 |
| Jan 21, 2026 | 1,620.00 | 1,626.00 | 1,610.00 | 1,619.00 | 1,619.00 | -0.67% | 394,300 |
| Jan 20, 2026 | 1,634.00 | 1,639.00 | 1,615.00 | 1,630.00 | 1,630.00 | -0.55% | 391,400 |
| Jan 19, 2026 | 1,620.00 | 1,643.00 | 1,610.00 | 1,639.00 | 1,639.00 | 1.42% | 382,500 |
| Jan 16, 2026 | 1,625.00 | 1,632.00 | 1,602.00 | 1,616.00 | 1,616.00 | -0.37% | 355,000 |
| Jan 15, 2026 | 1,599.00 | 1,622.00 | 1,597.00 | 1,622.00 | 1,622.00 | 1.63% | 424,600 |
| Jan 14, 2026 | 1,584.00 | 1,599.00 | 1,578.00 | 1,596.00 | 1,596.00 | 1.14% | 314,500 |
| Jan 13, 2026 | 1,575.00 | 1,581.00 | 1,553.00 | 1,578.00 | 1,578.00 | 1.48% | 469,900 |
| Jan 9, 2026 | 1,528.00 | 1,563.00 | 1,520.00 | 1,555.00 | 1,555.00 | 2.84% | 663,900 |
| Jan 8, 2026 | 1,498.00 | 1,524.00 | 1,498.00 | 1,512.00 | 1,512.00 | 0.53% | 426,900 |
| Jan 7, 2026 | 1,496.00 | 1,512.00 | 1,490.00 | 1,504.00 | 1,504.00 | 0.47% | 317,600 |
| Jan 6, 2026 | 1,483.00 | 1,497.00 | 1,481.00 | 1,497.00 | 1,497.00 | 1.22% | 228,600 |
| Jan 5, 2026 | 1,470.00 | 1,485.00 | 1,468.00 | 1,479.00 | 1,479.00 | 0.20% | 314,200 |
| Dec 30, 2025 | 1,475.00 | 1,487.00 | 1,474.00 | 1,476.00 | 1,476.00 | -0.81% | 252,200 |
| Dec 29, 2025 | 1,495.00 | 1,497.00 | 1,475.00 | 1,488.00 | 1,488.00 | -0.07% | 310,800 |
| Dec 26, 2025 | 1,490.00 | 1,493.00 | 1,477.00 | 1,489.00 | 1,489.00 | 0.54% | 362,100 |
| Dec 25, 2025 | 1,483.00 | 1,489.00 | 1,475.00 | 1,481.00 | 1,481.00 | - | 194,000 |
| Dec 24, 2025 | 1,474.00 | 1,494.00 | 1,460.00 | 1,481.00 | 1,481.00 | 1.30% | 477,600 |
| Dec 23, 2025 | 1,441.00 | 1,462.00 | 1,436.00 | 1,462.00 | 1,462.00 | 2.17% | 556,000 |
| Dec 22, 2025 | 1,420.00 | 1,431.00 | 1,413.00 | 1,431.00 | 1,431.00 | 1.06% | 304,500 |
| Dec 19, 2025 | 1,423.00 | 1,427.00 | 1,412.00 | 1,416.00 | 1,416.00 | -0.49% | 385,500 |
| Dec 18, 2025 | 1,429.00 | 1,432.00 | 1,420.00 | 1,423.00 | 1,423.00 | 0.21% | 265,800 |
| Dec 17, 2025 | 1,414.00 | 1,425.00 | 1,410.00 | 1,420.00 | 1,420.00 | 0.35% | 197,500 |
| Dec 16, 2025 | 1,432.00 | 1,433.00 | 1,415.00 | 1,415.00 | 1,415.00 | -1.67% | 311,100 |
| Dec 15, 2025 | 1,439.00 | 1,443.00 | 1,428.00 | 1,439.00 | 1,439.00 | -0.21% | 261,400 |
| Dec 12, 2025 | 1,438.00 | 1,442.00 | 1,431.00 | 1,442.00 | 1,442.00 | 1.26% | 228,700 |
| Dec 11, 2025 | 1,439.00 | 1,443.00 | 1,424.00 | 1,424.00 | 1,424.00 | -0.84% | 183,100 |
| Dec 10, 2025 | 1,436.00 | 1,450.00 | 1,434.00 | 1,436.00 | 1,436.00 | 0.70% | 345,100 |
| Dec 9, 2025 | 1,430.00 | 1,436.00 | 1,418.00 | 1,426.00 | 1,426.00 | -1.04% | 244,600 |
| Dec 8, 2025 | 1,420.00 | 1,441.00 | 1,407.00 | 1,441.00 | 1,441.00 | 2.20% | 308,800 |
| Dec 5, 2025 | 1,430.00 | 1,430.00 | 1,406.00 | 1,410.00 | 1,410.00 | -1.88% | 259,400 |
| Dec 4, 2025 | 1,430.00 | 1,438.00 | 1,425.00 | 1,437.00 | 1,437.00 | 0.84% | 342,900 |
| Dec 3, 2025 | 1,427.00 | 1,443.00 | 1,415.00 | 1,425.00 | 1,425.00 | -0.14% | 482,700 |
| Dec 2, 2025 | 1,432.00 | 1,442.00 | 1,424.00 | 1,427.00 | 1,427.00 | -0.14% | 290,100 |
| Dec 1, 2025 | 1,445.00 | 1,445.00 | 1,425.00 | 1,429.00 | 1,429.00 | -0.97% | 307,200 |
| Nov 28, 2025 | 1,432.00 | 1,453.00 | 1,431.00 | 1,443.00 | 1,443.00 | 1.12% | 398,400 |
| Nov 27, 2025 | 1,435.00 | 1,439.00 | 1,420.00 | 1,427.00 | 1,427.00 | -0.56% | 207,500 |
| Nov 26, 2025 | 1,422.00 | 1,435.00 | 1,421.00 | 1,435.00 | 1,435.00 | 1.06% | 231,100 |
| Nov 25, 2025 | 1,425.00 | 1,449.00 | 1,414.00 | 1,420.00 | 1,420.00 | -0.70% | 442,100 |
| Nov 21, 2025 | 1,419.00 | 1,446.00 | 1,416.00 | 1,430.00 | 1,430.00 | 1.49% | 597,200 |
| Nov 20, 2025 | 1,394.00 | 1,421.00 | 1,392.00 | 1,409.00 | 1,409.00 | 0.79% | 381,800 |
| Nov 19, 2025 | 1,400.00 | 1,409.00 | 1,384.00 | 1,398.00 | 1,398.00 | -0.43% | 351,100 |
| Nov 18, 2025 | 1,429.00 | 1,438.00 | 1,400.00 | 1,404.00 | 1,404.00 | -0.78% | 548,700 |
| Nov 17, 2025 | 1,404.00 | 1,447.00 | 1,400.00 | 1,415.00 | 1,415.00 | 0.78% | 460,000 |
| Nov 14, 2025 | 1,406.00 | 1,415.00 | 1,398.00 | 1,404.00 | 1,404.00 | -0.28% | 277,700 |
| Nov 13, 2025 | 1,425.00 | 1,430.00 | 1,408.00 | 1,408.00 | 1,408.00 | -0.42% | 338,400 |
| Nov 12, 2025 | 1,388.00 | 1,420.00 | 1,382.00 | 1,414.00 | 1,414.00 | 2.32% | 438,200 |
| Nov 11, 2025 | 1,384.00 | 1,398.00 | 1,373.00 | 1,382.00 | 1,382.00 | - | 571,500 |
| Nov 10, 2025 | 1,380.00 | 1,384.00 | 1,373.00 | 1,382.00 | 1,382.00 | 0.51% | 446,100 |
| Nov 7, 2025 | 1,358.00 | 1,375.00 | 1,353.00 | 1,375.00 | 1,375.00 | 1.48% | 435,100 |
| Nov 6, 2025 | 1,390.00 | 1,390.00 | 1,352.00 | 1,355.00 | 1,355.00 | -1.09% | 619,200 |
| Nov 5, 2025 | 1,348.00 | 1,372.00 | 1,345.00 | 1,370.00 | 1,370.00 | 1.18% | 622,900 |
| Nov 4, 2025 | 1,391.00 | 1,391.00 | 1,348.00 | 1,354.00 | 1,354.00 | -0.51% | 799,900 |
| Oct 31, 2025 | 1,343.00 | 1,367.00 | 1,342.00 | 1,361.00 | 1,361.00 | 2.02% | 929,700 |
| Oct 30, 2025 | 1,333.00 | 1,345.00 | 1,330.00 | 1,334.00 | 1,334.00 | - | 464,100 |
| Oct 29, 2025 | 1,353.00 | 1,354.00 | 1,328.00 | 1,334.00 | 1,334.00 | -1.62% | 917,000 |
| Oct 28, 2025 | 1,378.00 | 1,378.00 | 1,355.00 | 1,356.00 | 1,356.00 | -2.38% | 716,600 |
| Oct 27, 2025 | 1,383.00 | 1,390.00 | 1,373.00 | 1,389.00 | 1,389.00 | 0.73% | 678,800 |
| Oct 24, 2025 | 1,385.00 | 1,385.00 | 1,371.00 | 1,379.00 | 1,379.00 | -0.14% | 384,100 |
| Oct 23, 2025 | 1,390.00 | 1,398.00 | 1,373.00 | 1,381.00 | 1,381.00 | -1.29% | 507,000 |
| Oct 22, 2025 | 1,420.00 | 1,422.00 | 1,392.00 | 1,399.00 | 1,399.00 | -1.62% | 599,400 |
| Oct 21, 2025 | 1,385.00 | 1,449.00 | 1,383.00 | 1,422.00 | 1,422.00 | 2.67% | 1,106,900 |
| Oct 20, 2025 | 1,359.00 | 1,412.00 | 1,353.00 | 1,385.00 | 1,385.00 | 1.91% | 950,000 |
| Oct 17, 2025 | 1,465.00 | 1,482.00 | 1,359.00 | 1,359.00 | 1,359.00 | -8.30% | 1,628,600 |
| Oct 16, 2025 | 1,472.00 | 1,488.00 | 1,469.00 | 1,482.00 | 1,482.00 | 1.16% | 533,300 |
| Oct 15, 2025 | 1,453.00 | 1,470.00 | 1,450.00 | 1,465.00 | 1,465.00 | 2.23% | 288,600 |
| Oct 14, 2025 | 1,427.00 | 1,449.00 | 1,424.00 | 1,433.00 | 1,433.00 | -0.56% | 381,100 |
| Oct 10, 2025 | 1,480.00 | 1,480.00 | 1,441.00 | 1,441.00 | 1,441.00 | -4.06% | 530,800 |
| Oct 9, 2025 | 1,495.00 | 1,505.00 | 1,491.00 | 1,502.00 | 1,502.00 | 0.47% | 351,900 |
| Oct 8, 2025 | 1,500.00 | 1,507.00 | 1,486.00 | 1,495.00 | 1,495.00 | 0.20% | 298,000 |