The Japan Steel Works, Ltd. (TYO:5631)
Japan
· Delayed Price · Currency is JPY 9,760.00
+12.00 (0.12%)
Apr 28, 2026, 3:30 PM JST
The Japan Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,603.00 | 9,880.00 | 9,600.00 | 9,760.00 | 9,760.00 | 0.12% | 554,100 |
| Apr 27, 2026 | 9,780.00 | 9,807.00 | 9,485.00 | 9,748.00 | 9,748.00 | -1.26% | 714,100 |
| Apr 24, 2026 | 9,846.00 | 9,973.00 | 9,695.00 | 9,872.00 | 9,872.00 | 1.20% | 1,211,600 |
| Apr 23, 2026 | 9,640.00 | 9,837.00 | 9,431.00 | 9,755.00 | 9,755.00 | 2.79% | 1,134,800 |
| Apr 22, 2026 | 9,322.00 | 9,525.00 | 9,217.00 | 9,490.00 | 9,490.00 | 0.69% | 892,700 |
| Apr 21, 2026 | 9,197.00 | 9,545.00 | 8,968.00 | 9,425.00 | 9,425.00 | 3.24% | 1,240,800 |
| Apr 20, 2026 | 9,080.00 | 9,292.00 | 9,080.00 | 9,129.00 | 9,129.00 | 0.75% | 571,100 |
| Apr 17, 2026 | 9,210.00 | 9,245.00 | 9,061.00 | 9,061.00 | 9,061.00 | -2.57% | 686,600 |
| Apr 16, 2026 | 9,100.00 | 9,376.00 | 9,032.00 | 9,300.00 | 9,300.00 | 2.80% | 763,500 |
| Apr 15, 2026 | 9,849.00 | 9,850.00 | 9,032.00 | 9,047.00 | 9,047.00 | -6.98% | 1,564,600 |
| Apr 14, 2026 | 9,880.00 | 9,916.00 | 9,726.00 | 9,726.00 | 9,726.00 | -0.12% | 604,400 |
| Apr 13, 2026 | 9,735.00 | 9,862.00 | 9,520.00 | 9,738.00 | 9,738.00 | -1.00% | 814,400 |
| Apr 10, 2026 | 9,990.00 | 10,005.00 | 9,815.00 | 9,836.00 | 9,836.00 | -0.59% | 1,030,100 |
| Apr 9, 2026 | 9,760.00 | 9,972.00 | 9,620.00 | 9,894.00 | 9,894.00 | 2.87% | 1,339,700 |
| Apr 8, 2026 | 9,919.00 | 10,020.00 | 9,618.00 | 9,618.00 | 9,618.00 | 1.57% | 1,900,500 |
| Apr 7, 2026 | 9,777.00 | 9,880.00 | 9,434.00 | 9,469.00 | 9,469.00 | -2.15% | 822,200 |
| Apr 6, 2026 | 9,596.00 | 9,824.00 | 9,401.00 | 9,677.00 | 9,677.00 | 1.72% | 992,300 |
| Apr 3, 2026 | 9,345.00 | 9,598.00 | 9,321.00 | 9,513.00 | 9,513.00 | 4.56% | 1,245,400 |
| Apr 2, 2026 | 9,350.00 | 9,512.00 | 8,936.00 | 9,098.00 | 9,098.00 | -1.63% | 1,368,600 |
| Apr 1, 2026 | 8,904.00 | 9,249.00 | 8,833.00 | 9,249.00 | 9,249.00 | 10.49% | 1,466,100 |
| Mar 31, 2026 | 8,574.00 | 8,686.00 | 8,360.00 | 8,371.00 | 8,371.00 | -4.94% | 1,364,400 |
| Mar 30, 2026 | 8,704.00 | 8,830.00 | 8,537.00 | 8,806.00 | 8,806.00 | -4.26% | 1,087,900 |
| Mar 27, 2026 | 9,226.00 | 9,266.00 | 8,958.00 | 9,198.00 | 9,154.00 | -3.01% | 1,218,600 |
| Mar 26, 2026 | 9,670.00 | 9,847.00 | 9,388.00 | 9,483.00 | 9,437.64 | -0.72% | 877,800 |
| Mar 25, 2026 | 9,407.00 | 9,584.00 | 9,171.00 | 9,552.00 | 9,506.31 | 3.19% | 1,613,900 |
| Mar 24, 2026 | 9,937.00 | 9,948.00 | 9,053.00 | 9,257.00 | 9,212.72 | -3.26% | 1,573,400 |
| Mar 23, 2026 | 10,000.00 | 10,135.00 | 9,388.00 | 9,569.00 | 9,523.23 | -3.35% | 2,049,200 |
| Mar 19, 2026 | 9,930.00 | 10,165.00 | 9,781.00 | 9,901.00 | 9,853.64 | -3.92% | 1,007,900 |
| Mar 18, 2026 | 9,794.00 | 10,305.00 | 9,600.00 | 10,305.00 | 10,255.70 | 6.80% | 966,800 |
| Mar 17, 2026 | 10,000.00 | 10,095.00 | 9,581.00 | 9,649.00 | 9,602.84 | -2.31% | 777,700 |
| Mar 16, 2026 | 10,000.00 | 10,055.00 | 9,625.00 | 9,877.00 | 9,829.75 | -1.62% | 1,191,500 |
| Mar 13, 2026 | 9,744.00 | 10,235.00 | 9,701.00 | 10,040.00 | 9,991.97 | 1.99% | 1,294,000 |
| Mar 12, 2026 | 9,555.00 | 10,260.00 | 9,544.00 | 9,844.00 | 9,796.91 | 2.11% | 1,591,000 |
| Mar 11, 2026 | 9,780.00 | 10,020.00 | 9,641.00 | 9,641.00 | 9,594.88 | -1.07% | 1,160,900 |
| Mar 10, 2026 | 9,550.00 | 9,747.00 | 9,446.00 | 9,745.00 | 9,698.38 | 7.15% | 1,222,500 |
| Mar 9, 2026 | 9,175.00 | 9,188.00 | 8,695.00 | 9,095.00 | 9,051.49 | -5.51% | 1,554,500 |
| Mar 6, 2026 | 9,178.00 | 9,703.00 | 9,057.00 | 9,625.00 | 9,578.96 | 3.15% | 1,123,200 |
| Mar 5, 2026 | 9,546.00 | 9,698.00 | 9,165.00 | 9,331.00 | 9,286.36 | 2.69% | 890,300 |
| Mar 4, 2026 | 9,655.00 | 9,759.00 | 8,920.00 | 9,087.00 | 9,043.53 | -8.72% | 1,505,500 |
| Mar 3, 2026 | 10,500.00 | 10,620.00 | 9,931.00 | 9,955.00 | 9,907.38 | -4.23% | 1,149,000 |
| Mar 2, 2026 | 10,250.00 | 10,470.00 | 10,035.00 | 10,395.00 | 10,345.27 | 1.71% | 1,048,100 |
| Feb 27, 2026 | 9,874.00 | 10,220.00 | 9,830.00 | 10,220.00 | 10,171.11 | 3.66% | 846,600 |
| Feb 26, 2026 | 9,850.00 | 10,060.00 | 9,758.00 | 9,859.00 | 9,811.84 | 2.16% | 998,900 |
| Feb 25, 2026 | 9,700.00 | 9,897.00 | 9,495.00 | 9,651.00 | 9,604.83 | 0.92% | 1,137,100 |
| Feb 24, 2026 | 10,075.00 | 10,075.00 | 9,464.00 | 9,563.00 | 9,517.25 | -4.56% | 1,473,900 |
| Feb 20, 2026 | 9,898.00 | 10,345.00 | 9,782.00 | 10,020.00 | 9,972.07 | 1.17% | 1,829,200 |
| Feb 19, 2026 | 9,640.00 | 10,025.00 | 9,419.00 | 9,904.00 | 9,856.62 | 9.20% | 2,617,000 |
| Feb 18, 2026 | 9,050.00 | 9,214.00 | 9,038.00 | 9,070.00 | 9,026.61 | 2.46% | 913,300 |
| Feb 17, 2026 | 9,345.00 | 9,345.00 | 8,852.00 | 8,852.00 | 8,809.66 | -5.39% | 1,074,400 |
| Feb 16, 2026 | 9,488.00 | 9,620.00 | 9,266.00 | 9,356.00 | 9,311.24 | 0.19% | 677,600 |
| Feb 13, 2026 | 9,544.00 | 9,694.00 | 9,197.00 | 9,338.00 | 9,293.33 | -3.67% | 1,290,400 |
| Feb 12, 2026 | 9,682.00 | 9,948.00 | 9,534.00 | 9,694.00 | 9,647.63 | -0.51% | 1,535,400 |
| Feb 10, 2026 | 9,156.00 | 9,874.00 | 9,053.00 | 9,744.00 | 9,697.39 | 3.05% | 2,916,300 |
| Feb 9, 2026 | 9,300.00 | 9,526.00 | 9,180.00 | 9,456.00 | 9,410.77 | 6.50% | 2,396,900 |
| Feb 6, 2026 | 8,600.00 | 8,920.00 | 8,528.00 | 8,879.00 | 8,836.53 | 1.68% | 1,043,700 |
| Feb 5, 2026 | 8,990.00 | 8,993.00 | 8,592.00 | 8,732.00 | 8,690.23 | -2.89% | 895,800 |
| Feb 4, 2026 | 8,864.00 | 8,992.00 | 8,662.00 | 8,992.00 | 8,948.99 | 1.93% | 1,016,200 |
| Feb 3, 2026 | 8,560.00 | 8,822.00 | 8,436.00 | 8,822.00 | 8,779.80 | 3.84% | 1,004,500 |
| Feb 2, 2026 | 8,653.00 | 8,799.00 | 8,420.00 | 8,496.00 | 8,455.36 | -0.46% | 835,900 |
| Jan 30, 2026 | 8,667.00 | 8,744.00 | 8,405.00 | 8,535.00 | 8,494.17 | -2.61% | 803,100 |
| Jan 29, 2026 | 8,640.00 | 8,777.00 | 8,528.00 | 8,764.00 | 8,722.08 | 2.80% | 1,139,600 |
| Jan 28, 2026 | 8,591.00 | 8,623.00 | 8,415.00 | 8,525.00 | 8,484.22 | -0.88% | 744,500 |
| Jan 27, 2026 | 8,815.00 | 8,900.00 | 8,530.00 | 8,601.00 | 8,559.86 | -3.49% | 1,168,400 |
| Jan 26, 2026 | 8,970.00 | 9,039.00 | 8,752.00 | 8,912.00 | 8,869.37 | -1.03% | 1,112,500 |
| Jan 23, 2026 | 9,290.00 | 9,389.00 | 8,981.00 | 9,005.00 | 8,961.92 | -3.28% | 1,072,200 |
| Jan 22, 2026 | 9,670.00 | 9,732.00 | 9,310.00 | 9,310.00 | 9,265.46 | -2.48% | 1,127,700 |
| Jan 21, 2026 | 9,279.00 | 9,607.00 | 9,170.00 | 9,547.00 | 9,501.33 | -0.33% | 1,218,300 |
| Jan 20, 2026 | 9,900.00 | 10,005.00 | 9,515.00 | 9,579.00 | 9,533.18 | -2.81% | 1,037,100 |
| Jan 19, 2026 | 9,494.00 | 9,878.00 | 9,329.00 | 9,856.00 | 9,808.85 | 3.81% | 1,046,200 |
| Jan 16, 2026 | 9,628.00 | 9,693.00 | 9,390.00 | 9,494.00 | 9,448.58 | -1.72% | 980,400 |
| Jan 15, 2026 | 9,252.00 | 9,660.00 | 9,211.00 | 9,660.00 | 9,613.79 | 3.16% | 1,271,700 |
| Jan 14, 2026 | 8,959.00 | 9,364.00 | 8,947.00 | 9,364.00 | 9,319.21 | 5.24% | 1,682,200 |
| Jan 13, 2026 | 8,929.00 | 9,023.00 | 8,801.00 | 8,898.00 | 8,855.44 | 3.12% | 1,349,400 |
| Jan 9, 2026 | 8,550.00 | 8,629.00 | 8,431.00 | 8,629.00 | 8,587.72 | 0.89% | 864,100 |
| Jan 8, 2026 | 8,365.00 | 8,670.00 | 8,365.00 | 8,553.00 | 8,512.09 | 2.25% | 1,142,300 |
| Jan 7, 2026 | 8,304.00 | 8,578.00 | 8,175.00 | 8,365.00 | 8,324.98 | -0.38% | 1,562,300 |
| Jan 6, 2026 | 8,200.00 | 8,409.00 | 8,130.00 | 8,397.00 | 8,356.83 | 4.54% | 1,537,300 |
| Jan 5, 2026 | 7,979.00 | 8,120.00 | 7,902.00 | 8,032.00 | 7,993.58 | 4.60% | 1,106,800 |
| Dec 30, 2025 | 7,728.00 | 7,786.00 | 7,580.00 | 7,679.00 | 7,642.27 | -2.36% | 712,300 |
| Dec 29, 2025 | 7,798.00 | 7,932.00 | 7,764.00 | 7,865.00 | 7,827.38 | 1.77% | 613,900 |
| Dec 26, 2025 | 7,914.00 | 7,937.00 | 7,690.00 | 7,728.00 | 7,691.03 | -1.13% | 573,500 |
| Dec 25, 2025 | 7,898.00 | 7,900.00 | 7,717.00 | 7,816.00 | 7,778.61 | -0.27% | 468,400 |
| Dec 24, 2025 | 7,966.00 | 7,979.00 | 7,786.00 | 7,837.00 | 7,799.51 | -1.57% | 739,200 |
| Dec 23, 2025 | 7,935.00 | 7,999.00 | 7,856.00 | 7,962.00 | 7,923.91 | 0.38% | 732,200 |
| Dec 22, 2025 | 7,878.00 | 8,019.00 | 7,817.00 | 7,932.00 | 7,894.06 | 4.67% | 1,366,600 |
| Dec 19, 2025 | 7,245.00 | 7,669.00 | 7,245.00 | 7,578.00 | 7,541.75 | 2.47% | 1,918,800 |
| Dec 18, 2025 | 7,401.00 | 7,531.00 | 7,320.00 | 7,395.00 | 7,359.62 | -6.79% | 2,104,900 |
| Dec 17, 2025 | 7,914.00 | 7,962.00 | 7,671.00 | 7,934.00 | 7,896.05 | -0.70% | 1,353,600 |
| Dec 16, 2025 | 8,260.00 | 8,308.00 | 7,970.00 | 7,990.00 | 7,951.78 | -2.96% | 1,199,100 |
| Dec 15, 2025 | 8,551.00 | 8,574.00 | 8,223.00 | 8,234.00 | 8,194.61 | -7.90% | 1,977,400 |
| Dec 12, 2025 | 8,902.00 | 9,010.00 | 8,811.00 | 8,940.00 | 8,897.23 | 1.05% | 887,900 |
| Dec 11, 2025 | 9,044.00 | 9,179.00 | 8,782.00 | 8,847.00 | 8,804.68 | -3.10% | 762,700 |
| Dec 10, 2025 | 9,335.00 | 9,509.00 | 9,025.00 | 9,130.00 | 9,086.33 | -2.63% | 770,700 |
| Dec 9, 2025 | 9,505.00 | 9,600.00 | 9,332.00 | 9,377.00 | 9,332.14 | -1.73% | 666,600 |
| Dec 8, 2025 | 9,297.00 | 9,545.00 | 9,234.00 | 9,542.00 | 9,496.35 | 4.68% | 856,200 |
| Dec 5, 2025 | 8,780.00 | 9,188.00 | 8,772.00 | 9,115.00 | 9,071.40 | 3.44% | 936,900 |
| Dec 4, 2025 | 8,644.00 | 8,838.00 | 8,597.00 | 8,812.00 | 8,769.85 | 2.56% | 575,600 |
| Dec 3, 2025 | 8,554.00 | 8,820.00 | 8,467.00 | 8,592.00 | 8,550.90 | 0.44% | 784,300 |
| Dec 2, 2025 | 8,895.00 | 8,900.00 | 8,554.00 | 8,554.00 | 8,513.08 | -4.00% | 929,700 |
| Dec 1, 2025 | 9,248.00 | 9,297.00 | 8,870.00 | 8,910.00 | 8,867.38 | -3.52% | 696,700 |