Skip to main content
Tohoku Steel Co., Ltd. (TYO:5484)
Japan flag Japan · Delayed Price · Currency is JPY
2,231.00
+31.00 (1.41%)
Mar 10, 2026, 3:10 PM JST

Tohoku Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,228.002,259.002,200.002,200.00--3,000
Mar 9, 20262,230.002,230.002,199.002,200.002,200.00-3.08%2,100
Mar 6, 20262,256.002,271.002,256.002,270.002,270.00-0.92%2,500
Mar 5, 20262,236.002,295.002,236.002,291.002,291.003.38%1,800
Mar 4, 20262,255.002,290.002,205.002,216.002,216.00-2.72%8,300
Mar 3, 20262,289.002,311.002,265.002,278.002,278.00-0.52%4,900
Mar 2, 20262,290.002,290.002,247.002,290.002,290.00-0.13%2,800
Feb 27, 20262,309.002,311.002,274.002,293.002,293.00-0.17%3,400
Feb 26, 20262,287.002,324.002,268.002,297.002,297.001.28%4,800
Feb 25, 20262,276.002,276.002,266.002,268.002,268.00-1.05%2,500
Feb 24, 20262,295.002,295.002,279.002,292.002,292.00-0.09%1,600
Feb 20, 20262,281.002,294.002,271.002,294.002,294.00-0.48%2,500
Feb 19, 20262,250.002,305.002,250.002,305.002,305.002.67%6,300
Feb 18, 20262,299.002,299.002,243.002,245.002,245.00-1.97%2,500
Feb 17, 20262,300.002,305.002,290.002,290.002,290.000.22%600
Feb 16, 20262,254.002,285.002,241.002,285.002,285.001.38%1,800
Feb 13, 20262,260.002,281.002,250.002,254.002,254.00-0.27%2,100
Feb 12, 20262,250.002,265.002,250.002,260.002,260.000.40%2,700
Feb 10, 20262,225.002,282.002,225.002,251.002,251.001.99%2,600
Feb 9, 20262,198.002,591.002,141.002,207.002,207.001.71%33,300
Feb 6, 20262,178.002,198.002,142.002,170.002,170.00-0.46%5,900
Feb 5, 20262,159.002,186.002,150.002,180.002,180.000.37%1,600
Feb 4, 20262,147.002,172.002,147.002,172.002,172.001.02%700
Feb 3, 20262,128.002,150.002,128.002,150.002,150.000.84%1,700
Feb 2, 20262,154.002,160.002,120.002,132.002,132.00-1.43%1,800
Jan 30, 20262,168.002,168.002,100.002,163.002,163.00-0.64%4,400
Jan 29, 20262,216.002,218.002,177.002,177.002,177.00-1.63%2,700
Jan 28, 20262,280.002,280.002,194.002,213.002,213.00-3.74%11,800
Jan 27, 20262,275.002,350.002,240.002,299.002,299.003.19%10,900
Jan 26, 20262,225.002,230.002,208.002,228.002,228.000.13%1,100
Jan 23, 20262,201.002,225.002,201.002,225.002,225.001.27%1,500
Jan 22, 20262,230.002,230.002,197.002,197.002,197.00-1.48%500
Jan 21, 20262,222.002,230.002,200.002,230.002,230.00-0.27%800
Jan 20, 20262,264.002,264.002,236.002,236.002,236.00-2.19%1,300
Jan 19, 20262,230.002,286.002,230.002,286.002,286.002.51%1,700
Jan 16, 20262,260.002,260.002,230.002,230.002,230.00-2.28%3,000
Jan 15, 20262,245.002,283.002,245.002,282.002,282.00-0.35%1,600
Jan 14, 20262,306.002,331.002,271.002,290.002,290.00-0.04%2,800
Jan 13, 20262,259.002,293.002,216.002,291.002,291.001.37%4,100
Jan 9, 20262,186.002,260.002,159.002,260.002,260.004.68%6,300
Jan 8, 20262,159.002,159.002,144.002,159.002,159.000.79%400
Jan 7, 20262,101.002,149.002,101.002,142.002,142.001.76%3,400
Jan 6, 20262,108.002,108.002,105.002,105.002,105.00-0.09%300
Jan 5, 20262,080.002,125.002,064.002,107.002,107.002.03%4,700
Dec 30, 20252,054.002,083.002,054.002,065.002,065.000.44%4,400
Dec 29, 20252,075.002,075.002,056.002,056.002,056.00-0.10%400
Dec 26, 20252,071.002,071.002,054.002,058.002,058.00-900
Dec 25, 20252,072.002,072.002,057.002,058.002,058.000.15%1,300
Dec 24, 20252,054.002,057.002,054.002,055.002,055.000.20%1,300
Dec 23, 20252,043.002,051.002,043.002,051.002,051.00-0.05%2,400
Dec 22, 20252,050.002,055.002,016.002,052.002,052.001.23%10,400
Dec 19, 20252,068.002,068.002,000.002,027.002,027.00-1.98%5,100
Dec 18, 20252,029.002,072.002,028.002,068.002,068.001.87%6,300
Dec 17, 20252,030.002,030.002,016.002,030.002,030.00-8,200
Dec 16, 20252,052.002,052.002,030.002,030.002,030.00-1.93%900
Dec 15, 20252,071.002,071.002,034.002,070.002,070.000.83%1,000
Dec 12, 20252,085.002,085.002,053.002,053.002,053.000.24%1,700
Dec 10, 20252,040.002,059.002,040.002,048.002,048.000.39%5,200
Dec 8, 20252,059.002,059.002,040.002,040.002,040.00-1.88%500
Dec 5, 20252,072.002,079.002,030.002,079.002,079.000.68%1,600
Dec 4, 20252,050.002,080.002,031.002,065.002,065.000.73%3,200
Dec 3, 20252,025.002,050.002,024.002,050.002,050.001.38%1,300
Dec 2, 20252,014.002,032.002,014.002,022.002,022.000.10%700
Dec 1, 20252,019.002,038.002,019.002,020.002,020.00-0.25%3,500
Nov 28, 20252,029.002,029.002,025.002,025.002,025.00-0.44%1,200
Nov 27, 20252,020.002,034.002,012.002,034.002,034.000.84%1,600
Nov 26, 20252,019.002,019.002,017.002,017.002,017.000.35%700
Nov 25, 20252,005.002,010.002,005.002,010.002,010.00-0.99%3,100
Nov 21, 20252,017.002,030.002,003.002,030.002,030.000.69%900
Nov 20, 20252,020.002,030.002,007.002,016.002,016.000.35%1,600
Nov 19, 20252,006.002,009.002,003.002,009.002,009.00-0.05%500
Nov 18, 20252,024.002,024.002,007.002,010.002,010.00-0.25%400
Nov 17, 20252,006.002,019.002,002.002,015.002,015.000.95%2,500
Nov 14, 20252,008.002,027.001,996.001,996.001,996.00-0.60%1,300
Nov 13, 20252,030.002,030.002,004.002,008.002,008.00-0.35%1,200
Nov 12, 20252,026.002,026.002,015.002,015.002,015.000.05%400
Nov 11, 20252,017.002,028.002,012.002,014.002,014.00-0.15%500
Nov 10, 20252,004.002,017.002,003.002,017.002,017.000.10%1,000
Nov 7, 20252,030.002,030.001,990.002,015.002,015.00-1.03%300
Nov 6, 20252,018.002,036.002,003.002,036.002,036.001.60%1,900
Nov 5, 20252,004.002,006.001,992.002,004.002,004.00-0.05%3,500
Nov 4, 20252,036.002,036.002,005.002,005.002,005.00-0.59%1,400
Oct 31, 20252,027.002,036.002,011.002,017.002,017.00-2.89%4,400
Oct 30, 20252,046.002,085.002,027.002,077.002,077.001.52%3,900
Oct 29, 20252,050.002,063.002,046.002,046.002,046.00-1.30%500
Oct 28, 20252,026.002,074.002,026.002,073.002,073.002.57%3,400
Oct 27, 20252,039.002,039.002,014.002,021.002,021.000.05%1,400
Oct 24, 20252,009.002,020.002,004.002,020.002,020.00-1,500
Oct 23, 20252,022.002,022.002,017.002,020.002,020.000.05%400
Oct 22, 20252,015.002,026.002,015.002,019.002,019.00-0.49%1,500
Oct 21, 20252,026.002,029.002,000.002,029.002,029.000.90%600
Oct 20, 20252,010.002,011.002,009.002,011.002,011.00-300
Oct 17, 20252,000.002,015.002,000.002,011.002,011.00-1.85%1,600
Oct 16, 20252,046.002,050.002,004.002,049.002,049.000.20%1,400
Oct 15, 20252,027.002,045.002,014.002,045.002,045.001.74%1,100
Oct 14, 20252,011.002,016.001,990.002,010.002,010.00-0.45%2,600
Oct 10, 20252,053.002,053.002,015.002,019.002,019.00-1.94%800
Oct 9, 20252,086.002,086.002,059.002,059.002,059.00-1.95%900
Oct 8, 20252,071.002,100.002,071.002,100.002,100.002.19%2,900
Oct 7, 20252,025.002,063.002,019.002,055.002,055.001.53%9,600