Tokyo Steel Manufacturing Co., Ltd. (TYO:5423)
Japan
· Delayed Price · Currency is JPY 1,693.00
-4.00 (-0.24%)
Apr 28, 2026, 3:30 PM JST
Tokyo Steel Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,679.00 | 1,706.00 | 1,651.00 | 1,693.00 | 1,693.00 | -0.24% | 573,900 |
| Apr 27, 2026 | 1,730.00 | 1,750.00 | 1,605.00 | 1,697.00 | 1,697.00 | -0.35% | 1,287,300 |
| Apr 24, 2026 | 1,716.00 | 1,802.00 | 1,616.00 | 1,703.00 | 1,703.00 | -1.90% | 1,953,600 |
| Apr 23, 2026 | 1,786.00 | 1,804.00 | 1,736.00 | 1,736.00 | 1,736.00 | -3.82% | 576,200 |
| Apr 22, 2026 | 1,837.00 | 1,840.00 | 1,786.00 | 1,805.00 | 1,805.00 | -1.20% | 561,600 |
| Apr 21, 2026 | 1,804.00 | 1,862.00 | 1,783.00 | 1,827.00 | 1,827.00 | 2.64% | 568,300 |
| Apr 20, 2026 | 1,795.00 | 1,813.00 | 1,758.00 | 1,780.00 | 1,780.00 | 0.68% | 557,900 |
| Apr 17, 2026 | 1,764.00 | 1,799.00 | 1,748.00 | 1,768.00 | 1,768.00 | -0.79% | 489,200 |
| Apr 16, 2026 | 1,764.00 | 1,793.00 | 1,741.00 | 1,782.00 | 1,782.00 | 2.83% | 572,900 |
| Apr 15, 2026 | 1,728.00 | 1,740.00 | 1,707.00 | 1,733.00 | 1,733.00 | 0.46% | 368,500 |
| Apr 14, 2026 | 1,720.00 | 1,755.00 | 1,714.00 | 1,725.00 | 1,725.00 | 0.12% | 333,100 |
| Apr 13, 2026 | 1,745.00 | 1,745.00 | 1,700.00 | 1,723.00 | 1,723.00 | -1.26% | 596,600 |
| Apr 10, 2026 | 1,778.00 | 1,794.00 | 1,736.00 | 1,745.00 | 1,745.00 | -1.80% | 456,100 |
| Apr 9, 2026 | 1,818.00 | 1,823.00 | 1,777.00 | 1,777.00 | 1,777.00 | -2.68% | 571,300 |
| Apr 8, 2026 | 1,824.00 | 1,839.00 | 1,805.00 | 1,826.00 | 1,826.00 | 2.35% | 433,200 |
| Apr 7, 2026 | 1,877.00 | 1,887.00 | 1,781.00 | 1,784.00 | 1,784.00 | -4.65% | 977,800 |
| Apr 6, 2026 | 1,912.00 | 1,922.00 | 1,865.00 | 1,871.00 | 1,871.00 | -1.63% | 1,231,500 |
| Apr 3, 2026 | 1,907.00 | 1,973.00 | 1,870.00 | 1,902.00 | 1,902.00 | 16.90% | 3,075,000 |
| Apr 2, 2026 | 1,638.00 | 1,649.00 | 1,600.00 | 1,627.00 | 1,627.00 | -0.18% | 472,400 |
| Apr 1, 2026 | 1,626.00 | 1,630.00 | 1,599.00 | 1,630.00 | 1,630.00 | 0.74% | 345,500 |
| Mar 31, 2026 | 1,626.00 | 1,643.00 | 1,612.00 | 1,618.00 | 1,618.00 | -0.92% | 273,100 |
| Mar 30, 2026 | 1,604.00 | 1,636.00 | 1,600.00 | 1,633.00 | 1,633.00 | -1.39% | 445,300 |
| Mar 27, 2026 | 1,647.00 | 1,659.00 | 1,640.00 | 1,656.00 | 1,631.00 | 0.91% | 388,800 |
| Mar 26, 2026 | 1,613.00 | 1,641.00 | 1,608.00 | 1,641.00 | 1,616.23 | 2.18% | 471,200 |
| Mar 25, 2026 | 1,620.00 | 1,622.00 | 1,601.00 | 1,606.00 | 1,581.75 | 1.01% | 322,500 |
| Mar 24, 2026 | 1,596.00 | 1,603.00 | 1,577.00 | 1,590.00 | 1,566.00 | 1.73% | 463,700 |
| Mar 23, 2026 | 1,592.00 | 1,604.00 | 1,558.00 | 1,563.00 | 1,539.40 | -2.80% | 526,700 |
| Mar 19, 2026 | 1,629.00 | 1,644.00 | 1,608.00 | 1,608.00 | 1,583.72 | -2.55% | 429,700 |
| Mar 18, 2026 | 1,628.00 | 1,650.00 | 1,625.00 | 1,650.00 | 1,625.09 | 1.16% | 360,700 |
| Mar 17, 2026 | 1,621.00 | 1,638.00 | 1,620.00 | 1,631.00 | 1,606.38 | 1.18% | 290,300 |
| Mar 16, 2026 | 1,612.00 | 1,620.00 | 1,603.00 | 1,612.00 | 1,587.66 | -1.04% | 308,400 |
| Mar 13, 2026 | 1,618.00 | 1,643.00 | 1,610.00 | 1,629.00 | 1,604.41 | 0.37% | 303,200 |
| Mar 12, 2026 | 1,625.00 | 1,640.00 | 1,607.00 | 1,623.00 | 1,598.50 | -0.73% | 373,400 |
| Mar 11, 2026 | 1,635.00 | 1,653.00 | 1,632.00 | 1,635.00 | 1,610.32 | 0.99% | 478,400 |
| Mar 10, 2026 | 1,593.00 | 1,630.00 | 1,568.00 | 1,619.00 | 1,594.56 | 4.99% | 566,500 |
| Mar 9, 2026 | 1,523.00 | 1,550.00 | 1,504.00 | 1,542.00 | 1,518.72 | -1.15% | 388,100 |
| Mar 6, 2026 | 1,551.00 | 1,564.00 | 1,539.00 | 1,560.00 | 1,536.45 | -1.27% | 246,300 |
| Mar 5, 2026 | 1,569.00 | 1,589.00 | 1,561.00 | 1,580.00 | 1,556.15 | 2.93% | 334,000 |
| Mar 4, 2026 | 1,585.00 | 1,592.00 | 1,507.00 | 1,535.00 | 1,511.83 | -4.89% | 471,700 |
| Mar 3, 2026 | 1,616.00 | 1,644.00 | 1,609.00 | 1,614.00 | 1,589.63 | -0.12% | 468,000 |
| Mar 2, 2026 | 1,617.00 | 1,627.00 | 1,588.00 | 1,616.00 | 1,591.60 | -0.25% | 330,800 |
| Feb 27, 2026 | 1,580.00 | 1,620.00 | 1,574.00 | 1,620.00 | 1,595.54 | 2.86% | 288,900 |
| Feb 26, 2026 | 1,575.00 | 1,600.00 | 1,571.00 | 1,575.00 | 1,551.22 | 0.38% | 299,900 |
| Feb 25, 2026 | 1,571.00 | 1,573.00 | 1,543.00 | 1,569.00 | 1,545.31 | -0.95% | 333,900 |
| Feb 24, 2026 | 1,581.00 | 1,592.00 | 1,565.00 | 1,584.00 | 1,560.09 | 0.19% | 337,600 |
| Feb 20, 2026 | 1,589.00 | 1,590.00 | 1,575.00 | 1,581.00 | 1,557.13 | -1.25% | 216,500 |
| Feb 19, 2026 | 1,583.00 | 1,605.00 | 1,575.00 | 1,601.00 | 1,576.83 | 1.20% | 375,500 |
| Feb 18, 2026 | 1,579.00 | 1,582.00 | 1,567.00 | 1,582.00 | 1,558.12 | 1.02% | 269,500 |
| Feb 17, 2026 | 1,587.00 | 1,594.00 | 1,555.00 | 1,566.00 | 1,542.36 | -1.32% | 440,500 |
| Feb 16, 2026 | 1,570.00 | 1,594.00 | 1,569.00 | 1,587.00 | 1,563.04 | 2.65% | 368,000 |
| Feb 13, 2026 | 1,602.00 | 1,622.00 | 1,543.00 | 1,546.00 | 1,522.66 | -5.04% | 400,900 |
| Feb 12, 2026 | 1,637.00 | 1,638.00 | 1,613.00 | 1,628.00 | 1,603.42 | 0.06% | 299,900 |
| Feb 10, 2026 | 1,619.00 | 1,640.00 | 1,616.00 | 1,627.00 | 1,602.44 | 0.74% | 287,100 |
| Feb 9, 2026 | 1,597.00 | 1,639.00 | 1,593.00 | 1,615.00 | 1,590.62 | 2.41% | 559,800 |
| Feb 6, 2026 | 1,550.00 | 1,579.00 | 1,550.00 | 1,577.00 | 1,553.19 | 0.25% | 189,700 |
| Feb 5, 2026 | 1,578.00 | 1,591.00 | 1,560.00 | 1,573.00 | 1,549.25 | 0.19% | 313,200 |
| Feb 4, 2026 | 1,548.00 | 1,577.00 | 1,542.00 | 1,570.00 | 1,546.30 | 1.68% | 402,900 |
| Feb 3, 2026 | 1,517.00 | 1,545.00 | 1,513.00 | 1,544.00 | 1,520.69 | 2.12% | 246,000 |
| Feb 2, 2026 | 1,520.00 | 1,546.00 | 1,505.00 | 1,512.00 | 1,489.17 | 0.13% | 417,500 |
| Jan 30, 2026 | 1,510.00 | 1,520.00 | 1,496.00 | 1,510.00 | 1,487.20 | 0.87% | 292,700 |
| Jan 29, 2026 | 1,484.00 | 1,499.00 | 1,468.00 | 1,497.00 | 1,474.40 | 0.94% | 340,800 |
| Jan 28, 2026 | 1,509.00 | 1,509.00 | 1,480.00 | 1,483.00 | 1,460.61 | -2.24% | 503,000 |
| Jan 27, 2026 | 1,540.00 | 1,554.00 | 1,511.00 | 1,517.00 | 1,494.10 | -1.81% | 692,700 |
| Jan 26, 2026 | 1,527.00 | 1,555.00 | 1,527.00 | 1,545.00 | 1,521.68 | 1.18% | 983,400 |
| Jan 23, 2026 | 1,640.00 | 1,640.00 | 1,490.00 | 1,527.00 | 1,503.95 | -6.95% | 1,851,700 |
| Jan 22, 2026 | 1,620.00 | 1,650.00 | 1,614.00 | 1,641.00 | 1,616.23 | 1.36% | 407,900 |
| Jan 21, 2026 | 1,620.00 | 1,626.00 | 1,610.00 | 1,619.00 | 1,594.56 | -0.67% | 394,300 |
| Jan 20, 2026 | 1,634.00 | 1,639.00 | 1,615.00 | 1,630.00 | 1,605.39 | -0.55% | 391,400 |
| Jan 19, 2026 | 1,620.00 | 1,643.00 | 1,610.00 | 1,639.00 | 1,614.26 | 1.42% | 382,500 |
| Jan 16, 2026 | 1,625.00 | 1,632.00 | 1,602.00 | 1,616.00 | 1,591.60 | -0.37% | 355,000 |
| Jan 15, 2026 | 1,599.00 | 1,622.00 | 1,597.00 | 1,622.00 | 1,597.51 | 1.63% | 424,600 |
| Jan 14, 2026 | 1,584.00 | 1,599.00 | 1,578.00 | 1,596.00 | 1,571.91 | 1.14% | 314,500 |
| Jan 13, 2026 | 1,575.00 | 1,581.00 | 1,553.00 | 1,578.00 | 1,554.18 | 1.48% | 469,900 |
| Jan 9, 2026 | 1,528.00 | 1,563.00 | 1,520.00 | 1,555.00 | 1,531.52 | 2.84% | 663,900 |
| Jan 8, 2026 | 1,498.00 | 1,524.00 | 1,498.00 | 1,512.00 | 1,489.17 | 0.53% | 426,900 |
| Jan 7, 2026 | 1,496.00 | 1,512.00 | 1,490.00 | 1,504.00 | 1,481.29 | 0.47% | 317,600 |
| Jan 6, 2026 | 1,483.00 | 1,497.00 | 1,481.00 | 1,497.00 | 1,474.40 | 1.22% | 228,600 |
| Jan 5, 2026 | 1,470.00 | 1,485.00 | 1,468.00 | 1,479.00 | 1,456.67 | 0.20% | 314,200 |
| Dec 30, 2025 | 1,475.00 | 1,487.00 | 1,474.00 | 1,476.00 | 1,453.72 | -0.81% | 252,200 |
| Dec 29, 2025 | 1,495.00 | 1,497.00 | 1,475.00 | 1,488.00 | 1,465.54 | -0.07% | 310,800 |
| Dec 26, 2025 | 1,490.00 | 1,493.00 | 1,477.00 | 1,489.00 | 1,466.52 | 0.54% | 362,100 |
| Dec 25, 2025 | 1,483.00 | 1,489.00 | 1,475.00 | 1,481.00 | 1,458.64 | - | 194,000 |
| Dec 24, 2025 | 1,474.00 | 1,494.00 | 1,460.00 | 1,481.00 | 1,458.64 | 1.30% | 477,600 |
| Dec 23, 2025 | 1,441.00 | 1,462.00 | 1,436.00 | 1,462.00 | 1,439.93 | 2.17% | 556,000 |
| Dec 22, 2025 | 1,420.00 | 1,431.00 | 1,413.00 | 1,431.00 | 1,409.40 | 1.06% | 304,500 |
| Dec 19, 2025 | 1,423.00 | 1,427.00 | 1,412.00 | 1,416.00 | 1,394.62 | -0.49% | 385,500 |
| Dec 18, 2025 | 1,429.00 | 1,432.00 | 1,420.00 | 1,423.00 | 1,401.52 | 0.21% | 265,800 |
| Dec 17, 2025 | 1,414.00 | 1,425.00 | 1,410.00 | 1,420.00 | 1,398.56 | 0.35% | 197,500 |
| Dec 16, 2025 | 1,432.00 | 1,433.00 | 1,415.00 | 1,415.00 | 1,393.64 | -1.67% | 311,100 |
| Dec 15, 2025 | 1,439.00 | 1,443.00 | 1,428.00 | 1,439.00 | 1,417.28 | -0.21% | 261,400 |
| Dec 12, 2025 | 1,438.00 | 1,442.00 | 1,431.00 | 1,442.00 | 1,420.23 | 1.26% | 228,700 |
| Dec 11, 2025 | 1,439.00 | 1,443.00 | 1,424.00 | 1,424.00 | 1,402.50 | -0.84% | 183,100 |
| Dec 10, 2025 | 1,436.00 | 1,450.00 | 1,434.00 | 1,436.00 | 1,414.32 | 0.70% | 345,100 |
| Dec 9, 2025 | 1,430.00 | 1,436.00 | 1,418.00 | 1,426.00 | 1,404.47 | -1.04% | 244,600 |
| Dec 8, 2025 | 1,420.00 | 1,441.00 | 1,407.00 | 1,441.00 | 1,419.25 | 2.20% | 308,800 |
| Dec 5, 2025 | 1,430.00 | 1,430.00 | 1,406.00 | 1,410.00 | 1,388.71 | -1.88% | 259,400 |
| Dec 4, 2025 | 1,430.00 | 1,438.00 | 1,425.00 | 1,437.00 | 1,415.31 | 0.84% | 342,900 |
| Dec 3, 2025 | 1,427.00 | 1,443.00 | 1,415.00 | 1,425.00 | 1,403.49 | -0.14% | 482,700 |
| Dec 2, 2025 | 1,432.00 | 1,442.00 | 1,424.00 | 1,427.00 | 1,405.46 | -0.14% | 290,100 |
| Dec 1, 2025 | 1,445.00 | 1,445.00 | 1,425.00 | 1,429.00 | 1,407.43 | -0.97% | 307,200 |