The Japan Steel Works, Ltd. (TYO:5631)
Japan
· Delayed Price · Currency is JPY 9,095.00
-530.00 (-5.51%)
At close: Mar 9, 2026
The Japan Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,175.00 | 9,188.00 | 8,695.00 | 9,095.00 | 9,095.00 | -5.51% | 1,554,500 |
| Mar 6, 2026 | 9,178.00 | 9,703.00 | 9,057.00 | 9,625.00 | 9,625.00 | 3.15% | 1,123,200 |
| Mar 5, 2026 | 9,546.00 | 9,698.00 | 9,165.00 | 9,331.00 | 9,331.00 | 2.69% | 890,300 |
| Mar 4, 2026 | 9,655.00 | 9,759.00 | 8,920.00 | 9,087.00 | 9,087.00 | -8.72% | 1,505,500 |
| Mar 3, 2026 | 10,500.00 | 10,620.00 | 9,931.00 | 9,955.00 | 9,955.00 | -4.23% | 1,149,000 |
| Mar 2, 2026 | 10,250.00 | 10,470.00 | 10,035.00 | 10,395.00 | 10,395.00 | 1.71% | 1,048,100 |
| Feb 27, 2026 | 9,874.00 | 10,220.00 | 9,830.00 | 10,220.00 | 10,220.00 | 3.66% | 846,600 |
| Feb 26, 2026 | 9,850.00 | 10,060.00 | 9,758.00 | 9,859.00 | 9,859.00 | 2.16% | 998,900 |
| Feb 25, 2026 | 9,700.00 | 9,897.00 | 9,495.00 | 9,651.00 | 9,651.00 | 0.92% | 1,137,100 |
| Feb 24, 2026 | 10,075.00 | 10,075.00 | 9,464.00 | 9,563.00 | 9,563.00 | -4.56% | 1,473,900 |
| Feb 20, 2026 | 9,898.00 | 10,345.00 | 9,782.00 | 10,020.00 | 10,020.00 | 1.17% | 1,829,200 |
| Feb 19, 2026 | 9,640.00 | 10,025.00 | 9,419.00 | 9,904.00 | 9,904.00 | 9.20% | 2,617,000 |
| Feb 18, 2026 | 9,050.00 | 9,214.00 | 9,038.00 | 9,070.00 | 9,070.00 | 2.46% | 913,300 |
| Feb 17, 2026 | 9,345.00 | 9,345.00 | 8,852.00 | 8,852.00 | 8,852.00 | -5.39% | 1,074,400 |
| Feb 16, 2026 | 9,488.00 | 9,620.00 | 9,266.00 | 9,356.00 | 9,356.00 | 0.19% | 677,600 |
| Feb 13, 2026 | 9,544.00 | 9,694.00 | 9,197.00 | 9,338.00 | 9,338.00 | -3.67% | 1,290,400 |
| Feb 12, 2026 | 9,682.00 | 9,948.00 | 9,534.00 | 9,694.00 | 9,694.00 | -0.51% | 1,535,400 |
| Feb 10, 2026 | 9,156.00 | 9,874.00 | 9,053.00 | 9,744.00 | 9,744.00 | 3.05% | 2,916,300 |
| Feb 9, 2026 | 9,300.00 | 9,526.00 | 9,180.00 | 9,456.00 | 9,456.00 | 6.50% | 2,396,900 |
| Feb 6, 2026 | 8,600.00 | 8,920.00 | 8,528.00 | 8,879.00 | 8,879.00 | 1.68% | 1,043,700 |
| Feb 5, 2026 | 8,990.00 | 8,993.00 | 8,592.00 | 8,732.00 | 8,732.00 | -2.89% | 895,800 |
| Feb 4, 2026 | 8,864.00 | 8,992.00 | 8,662.00 | 8,992.00 | 8,992.00 | 1.93% | 1,016,200 |
| Feb 3, 2026 | 8,560.00 | 8,822.00 | 8,436.00 | 8,822.00 | 8,822.00 | 3.84% | 1,004,500 |
| Feb 2, 2026 | 8,653.00 | 8,799.00 | 8,420.00 | 8,496.00 | 8,496.00 | -0.46% | 835,900 |
| Jan 30, 2026 | 8,667.00 | 8,744.00 | 8,405.00 | 8,535.00 | 8,535.00 | -2.61% | 803,100 |
| Jan 29, 2026 | 8,640.00 | 8,777.00 | 8,528.00 | 8,764.00 | 8,764.00 | 2.80% | 1,139,600 |
| Jan 28, 2026 | 8,591.00 | 8,623.00 | 8,415.00 | 8,525.00 | 8,525.00 | -0.88% | 744,500 |
| Jan 27, 2026 | 8,815.00 | 8,900.00 | 8,530.00 | 8,601.00 | 8,601.00 | -3.49% | 1,168,400 |
| Jan 26, 2026 | 8,970.00 | 9,039.00 | 8,752.00 | 8,912.00 | 8,912.00 | -1.03% | 1,112,500 |
| Jan 23, 2026 | 9,290.00 | 9,389.00 | 8,981.00 | 9,005.00 | 9,005.00 | -3.28% | 1,072,200 |
| Jan 22, 2026 | 9,670.00 | 9,732.00 | 9,310.00 | 9,310.00 | 9,310.00 | -2.48% | 1,127,700 |
| Jan 21, 2026 | 9,279.00 | 9,607.00 | 9,170.00 | 9,547.00 | 9,547.00 | -0.33% | 1,218,300 |
| Jan 20, 2026 | 9,900.00 | 10,005.00 | 9,515.00 | 9,579.00 | 9,579.00 | -2.81% | 1,037,100 |
| Jan 19, 2026 | 9,494.00 | 9,878.00 | 9,329.00 | 9,856.00 | 9,856.00 | 3.81% | 1,046,200 |
| Jan 16, 2026 | 9,628.00 | 9,693.00 | 9,390.00 | 9,494.00 | 9,494.00 | -1.72% | 980,400 |
| Jan 15, 2026 | 9,252.00 | 9,660.00 | 9,211.00 | 9,660.00 | 9,660.00 | 3.16% | 1,271,700 |
| Jan 14, 2026 | 8,959.00 | 9,364.00 | 8,947.00 | 9,364.00 | 9,364.00 | 5.24% | 1,682,200 |
| Jan 13, 2026 | 8,929.00 | 9,023.00 | 8,801.00 | 8,898.00 | 8,898.00 | 3.12% | 1,349,400 |
| Jan 9, 2026 | 8,550.00 | 8,629.00 | 8,431.00 | 8,629.00 | 8,629.00 | 0.89% | 864,100 |
| Jan 8, 2026 | 8,365.00 | 8,670.00 | 8,365.00 | 8,553.00 | 8,553.00 | 2.25% | 1,142,300 |
| Jan 7, 2026 | 8,304.00 | 8,578.00 | 8,175.00 | 8,365.00 | 8,365.00 | -0.38% | 1,562,300 |
| Jan 6, 2026 | 8,200.00 | 8,409.00 | 8,130.00 | 8,397.00 | 8,397.00 | 4.54% | 1,537,300 |
| Jan 5, 2026 | 7,979.00 | 8,120.00 | 7,902.00 | 8,032.00 | 8,032.00 | 4.60% | 1,106,800 |
| Dec 30, 2025 | 7,728.00 | 7,786.00 | 7,580.00 | 7,679.00 | 7,679.00 | -2.36% | 712,300 |
| Dec 29, 2025 | 7,798.00 | 7,932.00 | 7,764.00 | 7,865.00 | 7,865.00 | 1.77% | 613,900 |
| Dec 26, 2025 | 7,914.00 | 7,937.00 | 7,690.00 | 7,728.00 | 7,728.00 | -1.13% | 573,500 |
| Dec 25, 2025 | 7,898.00 | 7,900.00 | 7,717.00 | 7,816.00 | 7,816.00 | -0.27% | 468,400 |
| Dec 24, 2025 | 7,966.00 | 7,979.00 | 7,786.00 | 7,837.00 | 7,837.00 | -1.57% | 739,200 |
| Dec 23, 2025 | 7,935.00 | 7,999.00 | 7,856.00 | 7,962.00 | 7,962.00 | 0.38% | 732,200 |
| Dec 22, 2025 | 7,878.00 | 8,019.00 | 7,817.00 | 7,932.00 | 7,932.00 | 4.67% | 1,366,600 |
| Dec 19, 2025 | 7,245.00 | 7,669.00 | 7,245.00 | 7,578.00 | 7,578.00 | 2.47% | 1,918,800 |
| Dec 18, 2025 | 7,401.00 | 7,531.00 | 7,320.00 | 7,395.00 | 7,395.00 | -6.79% | 2,104,900 |
| Dec 17, 2025 | 7,914.00 | 7,962.00 | 7,671.00 | 7,934.00 | 7,934.00 | -0.70% | 1,353,600 |
| Dec 16, 2025 | 8,260.00 | 8,308.00 | 7,970.00 | 7,990.00 | 7,990.00 | -2.96% | 1,199,100 |
| Dec 15, 2025 | 8,551.00 | 8,574.00 | 8,223.00 | 8,234.00 | 8,234.00 | -7.90% | 1,977,400 |
| Dec 12, 2025 | 8,902.00 | 9,010.00 | 8,811.00 | 8,940.00 | 8,940.00 | 1.05% | 887,900 |
| Dec 11, 2025 | 9,044.00 | 9,179.00 | 8,782.00 | 8,847.00 | 8,847.00 | -3.10% | 762,700 |
| Dec 10, 2025 | 9,335.00 | 9,509.00 | 9,025.00 | 9,130.00 | 9,130.00 | -2.63% | 770,700 |
| Dec 9, 2025 | 9,505.00 | 9,600.00 | 9,332.00 | 9,377.00 | 9,377.00 | -1.73% | 666,600 |
| Dec 8, 2025 | 9,297.00 | 9,545.00 | 9,234.00 | 9,542.00 | 9,542.00 | 4.68% | 856,200 |
| Dec 5, 2025 | 8,780.00 | 9,188.00 | 8,772.00 | 9,115.00 | 9,115.00 | 3.44% | 936,900 |
| Dec 4, 2025 | 8,644.00 | 8,838.00 | 8,597.00 | 8,812.00 | 8,812.00 | 2.56% | 575,600 |
| Dec 3, 2025 | 8,554.00 | 8,820.00 | 8,467.00 | 8,592.00 | 8,592.00 | 0.44% | 784,300 |
| Dec 2, 2025 | 8,895.00 | 8,900.00 | 8,554.00 | 8,554.00 | 8,554.00 | -4.00% | 929,700 |
| Dec 1, 2025 | 9,248.00 | 9,297.00 | 8,870.00 | 8,910.00 | 8,910.00 | -3.52% | 696,700 |
| Nov 28, 2025 | 9,099.00 | 9,358.00 | 9,098.00 | 9,235.00 | 9,235.00 | 2.92% | 699,300 |
| Nov 27, 2025 | 8,920.00 | 8,999.00 | 8,855.00 | 8,973.00 | 8,973.00 | 1.01% | 611,900 |
| Nov 26, 2025 | 8,706.00 | 8,973.00 | 8,687.00 | 8,883.00 | 8,883.00 | 2.10% | 768,900 |
| Nov 25, 2025 | 9,000.00 | 9,030.00 | 8,602.00 | 8,700.00 | 8,700.00 | -2.76% | 1,121,300 |
| Nov 21, 2025 | 9,420.00 | 9,476.00 | 8,786.00 | 8,947.00 | 8,947.00 | -8.51% | 1,519,100 |
| Nov 20, 2025 | 9,788.00 | 9,936.00 | 9,674.00 | 9,779.00 | 9,779.00 | 3.23% | 816,000 |
| Nov 19, 2025 | 9,702.00 | 9,737.00 | 9,274.00 | 9,473.00 | 9,473.00 | -1.96% | 696,000 |
| Nov 18, 2025 | 10,055.00 | 10,095.00 | 9,592.00 | 9,662.00 | 9,662.00 | -5.41% | 916,200 |
| Nov 17, 2025 | 9,700.00 | 10,225.00 | 9,565.00 | 10,215.00 | 10,215.00 | 7.14% | 1,249,500 |
| Nov 14, 2025 | 9,591.00 | 9,716.00 | 9,401.00 | 9,534.00 | 9,534.00 | -2.61% | 791,000 |
| Nov 13, 2025 | 9,498.00 | 9,990.00 | 9,436.00 | 9,790.00 | 9,790.00 | 5.01% | 1,184,100 |
| Nov 12, 2025 | 9,300.00 | 9,366.00 | 9,122.00 | 9,323.00 | 9,323.00 | 0.08% | 839,200 |
| Nov 11, 2025 | 9,384.00 | 9,515.00 | 9,152.00 | 9,316.00 | 9,316.00 | 5.00% | 1,708,000 |
| Nov 10, 2025 | 8,784.00 | 9,021.00 | 8,690.00 | 8,872.00 | 8,872.00 | 0.97% | 926,600 |
| Nov 7, 2025 | 8,900.00 | 9,000.00 | 8,733.00 | 8,787.00 | 8,787.00 | -4.49% | 1,116,500 |
| Nov 6, 2025 | 9,140.00 | 9,258.00 | 9,025.00 | 9,200.00 | 9,200.00 | 1.30% | 703,800 |
| Nov 5, 2025 | 9,455.00 | 9,500.00 | 8,880.00 | 9,082.00 | 9,082.00 | -7.72% | 1,693,500 |
| Nov 4, 2025 | 10,075.00 | 10,120.00 | 9,842.00 | 9,842.00 | 9,842.00 | -2.94% | 940,800 |
| Oct 31, 2025 | 10,100.00 | 10,225.00 | 10,020.00 | 10,140.00 | 10,140.00 | -0.64% | 727,300 |
| Oct 30, 2025 | 10,285.00 | 10,330.00 | 10,070.00 | 10,205.00 | 10,205.00 | 0.05% | 768,100 |
| Oct 29, 2025 | 10,435.00 | 10,475.00 | 10,020.00 | 10,200.00 | 10,200.00 | 3.71% | 1,409,000 |
| Oct 28, 2025 | 10,210.00 | 10,290.00 | 9,835.00 | 9,835.00 | 9,835.00 | -5.20% | 1,165,500 |
| Oct 27, 2025 | 10,345.00 | 10,430.00 | 10,145.00 | 10,375.00 | 10,375.00 | 1.27% | 1,098,400 |
| Oct 24, 2025 | 10,300.00 | 10,325.00 | 10,055.00 | 10,245.00 | 10,245.00 | 0.59% | 667,100 |
| Oct 23, 2025 | 10,005.00 | 10,285.00 | 9,965.00 | 10,185.00 | 10,185.00 | 0.20% | 899,300 |
| Oct 22, 2025 | 10,050.00 | 10,240.00 | 9,953.00 | 10,165.00 | 10,165.00 | 3.12% | 841,100 |
| Oct 21, 2025 | 10,295.00 | 10,330.00 | 9,812.00 | 9,857.00 | 9,857.00 | -2.31% | 902,200 |
| Oct 20, 2025 | 9,700.00 | 10,145.00 | 9,430.00 | 10,090.00 | 10,090.00 | 4.02% | 1,102,700 |
| Oct 17, 2025 | 9,695.00 | 9,873.00 | 9,632.00 | 9,700.00 | 9,700.00 | 0.42% | 894,900 |
| Oct 16, 2025 | 9,780.00 | 9,927.00 | 9,631.00 | 9,659.00 | 9,659.00 | 0.30% | 1,027,400 |
| Oct 15, 2025 | 9,265.00 | 9,630.00 | 9,252.00 | 9,630.00 | 9,630.00 | 4.16% | 592,000 |
| Oct 14, 2025 | 9,466.00 | 9,653.00 | 9,245.00 | 9,245.00 | 9,245.00 | -3.86% | 928,200 |
| Oct 10, 2025 | 10,180.00 | 10,180.00 | 9,527.00 | 9,616.00 | 9,616.00 | -5.77% | 1,588,500 |
| Oct 9, 2025 | 10,340.00 | 10,345.00 | 10,070.00 | 10,205.00 | 10,205.00 | 0.39% | 622,500 |
| Oct 8, 2025 | 9,750.00 | 10,250.00 | 9,750.00 | 10,165.00 | 10,165.00 | 3.25% | 1,329,300 |