Nakayama Steel Works,Ltd.(JP:5408)
Â¥514.00+2.00 (+0.39%)
JP:5408
Nakayama Steel Works,Ltd. historical prices
Â¥514.00
At close:+2.00 (+0.39%)
Want to see JP:5408 full AI Analyst Report?
Nakayama Steel Works,Ltd. (5408) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 509.00 | 514.00 | 508.00 | 514.00 | 514.00 | +0.39% | 167,500 | 0.78 |
| Nov 10, 2026 | 505.00 | 517.00 | 505.00 | 512.00 | 512.00 | +2.81% | 262,600 | 1.21 |
| Nov 09, 2026 | 505.00 | 512.00 | 498.00 | 502.00 | 502.00 | +0.80% | 324,700 | 1.48 |
| Nov 06, 2026 | 502.00 | 511.00 | 497.00 | 498.00 | 498.00 | -5.68% | 726,700 | 3.49 |
| Nov 05, 2026 | 557.00 | 563.00 | 522.00 | 528.00 | 528.00 | -4.00% | 716,500 | 3.43 |
| Nov 04, 2026 | 560.00 | 560.00 | 541.00 | 550.00 | 550.00 | -1.96% | 401,200 | 1.93 |
| Nov 03, 2026 | 561.00 | 569.00 | 560.00 | 561.00 | 561.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 569.00 | 569.00 | 560.00 | 561.00 | 561.00 | -1.41% | 209,800 | 0.99 |
| Oct 30, 2026 | 569.00 | 576.00 | 563.00 | 569.00 | 569.00 | +0.18% | 224,500 | 1.06 |
| Oct 29, 2026 | 573.00 | 573.00 | 566.00 | 568.00 | 568.00 | -1.22% | 513,800 | 2.48 |
| Oct 28, 2026 | 583.00 | 583.00 | 574.00 | 575.00 | 575.00 | -0.35% | 177,700 | 0.86 |
| Oct 27, 2026 | 582.00 | 582.00 | 574.00 | 577.00 | 577.00 | -0.35% | 243,500 | 1.18 |
| Oct 26, 2026 | 583.00 | 584.00 | 579.00 | 579.00 | 579.00 | -0.69% | 199,900 | 0.95 |
| Oct 23, 2026 | 590.00 | 591.00 | 573.00 | 583.00 | 583.00 | -1.52% | 324,200 | 1.57 |
| Oct 22, 2026 | 592.00 | 594.00 | 588.00 | 592.00 | 592.00 | 0.00% | 160,700 | 0.77 |
| Oct 21, 2026 | 595.00 | 595.00 | 590.00 | 592.00 | 592.00 | +0.34% | 120,400 | 0.58 |
| Oct 20, 2026 | 592.00 | 601.00 | 589.00 | 590.00 | 590.00 | -0.34% | 195,800 | 0.93 |
| Oct 19, 2026 | 593.00 | 595.00 | 588.00 | 592.00 | 592.00 | -0.84% | 158,500 | 0.76 |
| Oct 16, 2026 | 587.00 | 599.00 | 586.00 | 597.00 | 597.00 | +2.23% | 173,100 | 0.82 |
| Oct 15, 2026 | 591.00 | 592.00 | 581.00 | 584.00 | 584.00 | -1.35% | 304,300 | 1.47 |
| Oct 14, 2026 | 599.00 | 599.00 | 590.00 | 592.00 | 592.00 | -1.33% | 224,500 | 1.09 |
| Oct 13, 2026 | 599.00 | 604.00 | 595.00 | 600.00 | 600.00 | +0.17% | 130,600 | 0.63 |
| Oct 12, 2026 | 599.00 | 600.00 | 593.00 | 599.00 | 599.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 598.00 | 600.00 | 593.00 | 599.00 | 599.00 | +0.67% | 245,000 | 1.18 |
| Oct 08, 2026 | 605.00 | 605.00 | 594.00 | 595.00 | 595.00 | -1.82% | 352,600 | 1.73 |
| Oct 07, 2026 | 612.00 | 615.00 | 606.00 | 606.00 | 606.00 | -1.46% | 202,000 | 0.99 |
| Oct 06, 2026 | 617.00 | 617.00 | 611.00 | 615.00 | 615.00 | +0.49% | 232,300 | 1.15 |
| Oct 05, 2026 | 617.00 | 620.00 | 610.00 | 612.00 | 612.00 | -0.65% | 204,100 | 1.02 |
| Oct 02, 2026 | 623.00 | 628.00 | 616.00 | 616.00 | 616.00 | -2.07% | 166,500 | 0.82 |
| Oct 01, 2026 | 623.00 | 630.00 | 619.00 | 629.00 | 629.00 | 0.00% | 137,000 | 0.67 |
| Sep 30, 2026 | 623.00 | 629.00 | 616.00 | 629.00 | 629.00 | +1.62% | 205,700 | 1.01 |
| Sep 29, 2026 | 630.00 | 630.00 | 619.00 | 619.00 | 619.00 | -1.28% | 242,600 | 1.18 |
| Sep 28, 2026 | 643.00 | 645.00 | 638.00 | 640.00 | 627.00 | -0.31% | 183,000 | 0.89 |
| Sep 25, 2026 | 643.00 | 648.00 | 642.00 | 642.00 | 628.96 | -0.16% | 114,600 | 0.55 |
| Sep 24, 2026 | 646.00 | 646.00 | 640.00 | 643.00 | 629.94 | +0.16% | 181,800 | 0.87 |
| Sep 23, 2026 | 642.00 | 651.00 | 642.00 | 642.00 | 628.96 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 642.00 | 651.00 | 642.00 | 642.00 | 628.96 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 642.00 | 651.00 | 642.00 | 642.00 | 628.96 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 650.00 | 651.00 | 642.00 | 642.00 | 628.96 | -1.38% | 169,800 | 0.78 |
| Sep 17, 2026 | 644.00 | 655.00 | 644.00 | 651.00 | 637.78 | +0.62% | 150,200 | 0.69 |
| Sep 16, 2026 | 646.00 | 651.00 | 643.00 | 647.00 | 633.86 | +0.15% | 116,300 | 0.53 |
| Sep 15, 2026 | 636.00 | 647.00 | 636.00 | 646.00 | 632.88 | +1.10% | 139,100 | 0.63 |
| Sep 14, 2026 | 637.00 | 639.00 | 632.00 | 639.00 | 626.02 | +0.47% | 70,500 | 0.32 |
| Sep 11, 2026 | 628.00 | 636.00 | 626.00 | 636.00 | 623.08 | 0.00% | 173,600 | 0.78 |
| Sep 10, 2026 | 639.00 | 639.00 | 632.00 | 636.00 | 623.08 | -0.47% | 121,500 | 0.54 |
| Sep 09, 2026 | 641.00 | 644.00 | 636.00 | 639.00 | 626.02 | -0.16% | 126,300 | 0.56 |
| Sep 08, 2026 | 650.00 | 650.00 | 638.00 | 640.00 | 627.00 | -2.44% | 251,100 | 1.11 |
| Sep 07, 2026 | 660.00 | 667.00 | 656.00 | 656.00 | 642.68 | -1.20% | 169,800 | 0.75 |
| Sep 04, 2026 | 653.00 | 670.00 | 650.00 | 664.00 | 650.51 | +1.84% | 301,400 | 1.33 |
| Sep 03, 2026 | 645.00 | 660.00 | 643.00 | 652.00 | 638.76 | +2.19% | 270,900 | 1.20 |
