Skip to main content
Tohoku Steel Co., Ltd. (TYO:5484)
Japan flag Japan · Delayed Price · Currency is JPY
2,255.00
-35.00 (-1.53%)
Apr 28, 2026, 3:30 PM JST

Tohoku Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,305.002,305.002,245.002,255.002,255.00-1.53%1,300
Apr 27, 20262,310.002,330.002,229.002,290.002,290.001.33%4,900
Apr 24, 20262,295.002,300.002,250.002,260.002,260.00-1.48%4,400
Apr 23, 20262,270.002,295.002,270.002,294.002,294.001.06%1,100
Apr 21, 20262,269.002,275.002,269.002,270.002,270.000.89%500
Apr 17, 20262,225.002,250.002,225.002,250.002,250.001.12%500
Apr 16, 20262,265.002,270.002,219.002,225.002,225.00-0.40%2,900
Apr 15, 20262,250.002,250.002,234.002,234.002,234.000.18%200
Apr 14, 20262,229.002,230.002,193.002,230.002,230.000.77%900
Apr 10, 20262,250.002,250.002,213.002,213.002,213.00-1.64%600
Apr 9, 20262,255.002,276.002,250.002,250.002,250.00-0.22%400
Apr 8, 20262,210.002,273.002,210.002,255.002,255.001.12%600
Apr 7, 20262,191.002,258.002,191.002,230.002,230.001.13%3,900
Apr 6, 20262,200.002,205.002,200.002,205.002,205.001.05%800
Apr 3, 20262,182.002,182.002,182.002,182.002,182.000.51%400
Apr 2, 20262,182.002,186.002,141.002,171.002,171.00-0.41%400
Apr 1, 20262,145.002,210.002,145.002,180.002,180.002.83%1,400
Mar 31, 20262,120.002,120.002,120.002,120.002,120.00-1.62%100
Mar 30, 20262,149.002,158.002,149.002,155.002,155.00-1.42%900
Mar 27, 20262,203.002,203.002,150.002,186.002,166.00-1.09%1,100
Mar 26, 20262,212.002,212.002,190.002,210.002,189.780.05%800
Mar 25, 20262,190.002,209.002,161.002,209.002,188.790.91%1,100
Mar 24, 20262,152.002,189.002,152.002,189.002,168.973.25%1,500
Mar 23, 20262,220.002,220.002,050.002,120.002,100.60-5.99%8,200
Mar 19, 20262,290.002,290.002,255.002,255.002,234.37-1.53%300
Mar 18, 20262,257.002,294.002,256.002,290.002,269.051.46%1,100
Mar 17, 20262,236.002,257.002,236.002,257.002,236.351.26%1,100
Mar 16, 20262,244.002,245.002,228.002,229.002,208.61-1.68%1,600
Mar 13, 20262,250.002,267.002,250.002,267.002,246.260.76%200
Mar 11, 20262,223.002,250.002,223.002,250.002,229.410.85%900
Mar 10, 20262,228.002,264.002,228.002,231.002,210.591.41%2,100
Mar 9, 20262,230.002,230.002,199.002,200.002,179.87-3.08%2,100
Mar 6, 20262,256.002,271.002,256.002,270.002,249.23-0.92%2,500
Mar 5, 20262,236.002,295.002,236.002,291.002,270.043.38%1,800
Mar 4, 20262,255.002,290.002,205.002,216.002,195.73-2.72%8,300
Mar 3, 20262,289.002,311.002,265.002,278.002,257.16-0.52%4,900
Mar 2, 20262,290.002,290.002,247.002,290.002,269.05-0.13%2,800
Feb 27, 20262,309.002,311.002,274.002,293.002,272.02-0.17%3,400
Feb 26, 20262,287.002,324.002,268.002,297.002,275.981.28%4,800
Feb 25, 20262,276.002,276.002,266.002,268.002,247.25-1.05%2,500
Feb 24, 20262,295.002,295.002,279.002,292.002,271.03-0.09%1,600
Feb 20, 20262,281.002,294.002,271.002,294.002,273.01-0.48%2,500
Feb 19, 20262,250.002,305.002,250.002,305.002,283.912.67%6,300
Feb 18, 20262,299.002,299.002,243.002,245.002,224.46-1.97%2,500
Feb 17, 20262,300.002,305.002,290.002,290.002,269.050.22%600
Feb 16, 20262,254.002,285.002,241.002,285.002,264.091.38%1,800
Feb 13, 20262,260.002,281.002,250.002,254.002,233.38-0.27%2,100
Feb 12, 20262,250.002,265.002,250.002,260.002,239.320.40%2,700
Feb 10, 20262,225.002,282.002,225.002,251.002,230.411.99%2,600
Feb 9, 20262,198.002,591.002,141.002,207.002,186.811.71%33,300
Feb 6, 20262,178.002,198.002,142.002,170.002,150.15-0.46%5,900
Feb 5, 20262,159.002,186.002,150.002,180.002,160.050.37%1,600
Feb 4, 20262,147.002,172.002,147.002,172.002,152.131.02%700
Feb 3, 20262,128.002,150.002,128.002,150.002,130.330.84%1,700
Feb 2, 20262,154.002,160.002,120.002,132.002,112.49-1.43%1,800
Jan 30, 20262,168.002,168.002,100.002,163.002,143.21-0.64%4,400
Jan 29, 20262,216.002,218.002,177.002,177.002,157.08-1.63%2,700
Jan 28, 20262,280.002,280.002,194.002,213.002,192.75-3.74%11,800
Jan 27, 20262,275.002,350.002,240.002,299.002,277.973.19%10,900
Jan 26, 20262,225.002,230.002,208.002,228.002,207.620.13%1,100
Jan 23, 20262,201.002,225.002,201.002,225.002,204.641.27%1,500
Jan 22, 20262,230.002,230.002,197.002,197.002,176.90-1.48%500
Jan 21, 20262,222.002,230.002,200.002,230.002,209.60-0.27%800
Jan 20, 20262,264.002,264.002,236.002,236.002,215.54-2.19%1,300
Jan 19, 20262,230.002,286.002,230.002,286.002,265.092.51%1,700
Jan 16, 20262,260.002,260.002,230.002,230.002,209.60-2.28%3,000
Jan 15, 20262,245.002,283.002,245.002,282.002,261.12-0.35%1,600
Jan 14, 20262,306.002,331.002,271.002,290.002,269.05-0.04%2,800
Jan 13, 20262,259.002,293.002,216.002,291.002,270.041.37%4,100
Jan 9, 20262,186.002,260.002,159.002,260.002,239.324.68%6,300
Jan 8, 20262,159.002,159.002,144.002,159.002,139.250.79%400
Jan 7, 20262,101.002,149.002,101.002,142.002,122.401.76%3,400
Jan 6, 20262,108.002,108.002,105.002,105.002,085.74-0.09%300
Jan 5, 20262,080.002,125.002,064.002,107.002,087.722.03%4,700
Dec 30, 20252,054.002,083.002,054.002,065.002,046.110.44%4,400
Dec 29, 20252,075.002,075.002,056.002,056.002,037.19-0.10%400
Dec 26, 20252,071.002,071.002,054.002,058.002,039.17-900
Dec 25, 20252,072.002,072.002,057.002,058.002,039.170.15%1,300
Dec 24, 20252,054.002,057.002,054.002,055.002,036.200.20%1,300
Dec 23, 20252,043.002,051.002,043.002,051.002,032.24-0.05%2,400
Dec 22, 20252,050.002,055.002,016.002,052.002,033.231.23%10,400
Dec 19, 20252,068.002,068.002,000.002,027.002,008.45-1.98%5,100
Dec 18, 20252,029.002,072.002,028.002,068.002,049.081.87%6,300
Dec 17, 20252,030.002,030.002,016.002,030.002,011.43-8,200
Dec 16, 20252,052.002,052.002,030.002,030.002,011.43-1.93%900
Dec 15, 20252,071.002,071.002,034.002,070.002,051.060.83%1,000
Dec 12, 20252,085.002,085.002,053.002,053.002,034.220.24%1,700
Dec 10, 20252,040.002,059.002,040.002,048.002,029.260.39%5,200
Dec 8, 20252,059.002,059.002,040.002,040.002,021.34-1.88%500
Dec 5, 20252,072.002,079.002,030.002,079.002,059.980.68%1,600
Dec 4, 20252,050.002,080.002,031.002,065.002,046.110.73%3,200
Dec 3, 20252,025.002,050.002,024.002,050.002,031.241.38%1,300
Dec 2, 20252,014.002,032.002,014.002,022.002,003.500.10%700
Dec 1, 20252,019.002,038.002,019.002,020.002,001.52-0.25%3,500
Nov 28, 20252,029.002,029.002,025.002,025.002,006.47-0.44%1,200
Nov 27, 20252,020.002,034.002,012.002,034.002,015.390.84%1,600
Nov 26, 20252,019.002,019.002,017.002,017.001,998.550.35%700
Nov 25, 20252,005.002,010.002,005.002,010.001,991.61-0.99%3,100
Nov 21, 20252,017.002,030.002,003.002,030.002,011.430.69%900
Nov 20, 20252,020.002,030.002,007.002,016.001,997.560.35%1,600