Tokyo Steel Manufacturing Co(JP:5423)
Â¥1,778.00+6.00 (+0.34%)
JP:5423
Tokyo Steel Manufacturing Co historical prices
Â¥1,778.00
At close:+6.00 (+0.34%)
Want to see JP:5423 full AI Analyst Report?
Tokyo Steel Manufacturing Co (5423) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,775.00 | 1,792.00 | 1,758.00 | 1,778.00 | 1,778.00 | +0.34% | 295,400 | 0.76 |
| Nov 12, 2026 | 1,763.00 | 1,777.00 | 1,757.00 | 1,772.00 | 1,772.00 | +1.32% | 326,000 | 0.84 |
| Nov 11, 2026 | 1,710.00 | 1,749.00 | 1,701.00 | 1,749.00 | 1,749.00 | +1.33% | 408,800 | 1.06 |
| Nov 10, 2026 | 1,706.00 | 1,735.00 | 1,697.00 | 1,726.00 | 1,726.00 | +2.43% | 366,100 | 0.95 |
| Nov 09, 2026 | 1,714.00 | 1,730.00 | 1,685.00 | 1,699.00 | 1,699.00 | +0.83% | 462,800 | 1.21 |
| Nov 06, 2026 | 1,738.00 | 1,752.00 | 1,675.00 | 1,685.00 | 1,685.00 | -4.48% | 563,800 | 1.51 |
| Nov 05, 2026 | 1,768.00 | 1,817.00 | 1,749.00 | 1,764.00 | 1,764.00 | -0.11% | 506,500 | 1.37 |
| Nov 04, 2026 | 1,760.00 | 1,788.00 | 1,745.00 | 1,766.00 | 1,766.00 | +0.34% | 582,000 | 1.59 |
| Nov 03, 2026 | 1,760.00 | 1,776.00 | 1,738.00 | 1,760.00 | 1,760.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,755.00 | 1,776.00 | 1,738.00 | 1,760.00 | 1,760.00 | +1.03% | 434,000 | 1.17 |
| Oct 30, 2026 | 1,737.00 | 1,780.00 | 1,737.00 | 1,742.00 | 1,742.00 | +1.93% | 579,100 | 1.58 |
| Oct 29, 2026 | 1,715.00 | 1,722.00 | 1,690.00 | 1,709.00 | 1,709.00 | -0.06% | 1,172,700 | 3.31 |
| Oct 28, 2026 | 1,733.00 | 1,739.00 | 1,692.00 | 1,710.00 | 1,710.00 | -0.35% | 418,100 | 1.18 |
| Oct 27, 2026 | 1,707.00 | 1,724.00 | 1,698.00 | 1,716.00 | 1,716.00 | +0.53% | 452,000 | 1.28 |
| Oct 26, 2026 | 1,710.00 | 1,735.00 | 1,667.00 | 1,707.00 | 1,707.00 | +3.45% | 719,700 | 2.06 |
| Oct 23, 2026 | 1,686.00 | 1,703.00 | 1,589.00 | 1,650.00 | 1,650.00 | -3.23% | 802,700 | 2.33 |
| Oct 22, 2026 | 1,697.00 | 1,706.00 | 1,685.00 | 1,705.00 | 1,705.00 | +0.47% | 375,300 | 1.09 |
| Oct 21, 2026 | 1,724.00 | 1,726.00 | 1,686.00 | 1,697.00 | 1,697.00 | -0.82% | 308,900 | 0.90 |
| Oct 20, 2026 | 1,706.00 | 1,741.00 | 1,702.00 | 1,711.00 | 1,711.00 | +0.29% | 527,700 | 1.55 |
| Oct 19, 2026 | 1,709.00 | 1,731.00 | 1,689.00 | 1,706.00 | 1,706.00 | +1.07% | 727,000 | 2.16 |
| Oct 16, 2026 | 1,656.00 | 1,738.00 | 1,643.00 | 1,688.00 | 1,688.00 | +2.74% | 1,004,500 | 3.03 |
| Oct 15, 2026 | 1,625.00 | 1,656.00 | 1,619.00 | 1,643.00 | 1,643.00 | +0.43% | 529,000 | 1.64 |
| Oct 14, 2026 | 1,645.00 | 1,654.00 | 1,631.00 | 1,636.00 | 1,636.00 | -0.49% | 282,700 | 0.83 |
| Oct 13, 2026 | 1,631.00 | 1,649.00 | 1,615.00 | 1,644.00 | 1,644.00 | +2.05% | 299,600 | 0.88 |
| Oct 12, 2026 | 1,611.00 | 1,641.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,636.00 | 1,641.00 | 1,611.00 | 1,611.00 | 1,611.00 | -0.80% | 222,500 | 0.64 |
| Oct 08, 2026 | 1,658.00 | 1,658.00 | 1,611.00 | 1,624.00 | 1,624.00 | -2.93% | 573,100 | 1.66 |
| Oct 07, 2026 | 1,686.00 | 1,693.00 | 1,669.00 | 1,673.00 | 1,673.00 | -1.01% | 297,700 | 0.86 |
| Oct 06, 2026 | 1,676.00 | 1,698.00 | 1,672.00 | 1,690.00 | 1,690.00 | +2.05% | 349,400 | 1.02 |
| Oct 05, 2026 | 1,680.00 | 1,681.00 | 1,656.00 | 1,656.00 | 1,656.00 | -0.30% | 306,600 | 0.90 |
| Oct 02, 2026 | 1,675.00 | 1,691.00 | 1,661.00 | 1,661.00 | 1,661.00 | -0.78% | 286,300 | 0.84 |
| Oct 01, 2026 | 1,673.00 | 1,682.00 | 1,665.00 | 1,674.00 | 1,674.00 | -0.36% | 344,300 | 1.01 |
| Sep 30, 2026 | 1,680.00 | 1,685.00 | 1,667.00 | 1,680.00 | 1,680.00 | 0.00% | 290,600 | 0.85 |
| Sep 29, 2026 | 1,688.00 | 1,698.00 | 1,676.00 | 1,680.00 | 1,680.00 | +0.42% | 374,800 | 1.11 |
| Sep 28, 2026 | 1,701.00 | 1,709.00 | 1,688.00 | 1,693.00 | 1,673.00 | -1.34% | 855,700 | 2.60 |
| Sep 25, 2026 | 1,728.00 | 1,734.00 | 1,716.00 | 1,716.00 | 1,695.73 | +0.23% | 251,500 | 0.76 |
| Sep 24, 2026 | 1,763.00 | 1,763.00 | 1,712.00 | 1,712.00 | 1,691.78 | -3.60% | 362,500 | 1.11 |
| Sep 23, 2026 | 1,776.00 | 1,800.00 | 1,765.00 | 1,776.00 | 1,755.02 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,776.00 | 1,800.00 | 1,765.00 | 1,776.00 | 1,755.02 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,776.00 | 1,800.00 | 1,765.00 | 1,776.00 | 1,755.02 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,797.00 | 1,800.00 | 1,765.00 | 1,776.00 | 1,755.02 | -1.17% | 393,500 | 1.17 |
| Sep 17, 2026 | 1,757.00 | 1,797.00 | 1,752.00 | 1,797.00 | 1,775.77 | +1.76% | 363,300 | 1.09 |
| Sep 16, 2026 | 1,752.00 | 1,766.00 | 1,742.00 | 1,766.00 | 1,745.14 | +0.74% | 302,600 | 0.90 |
| Sep 15, 2026 | 1,749.00 | 1,775.00 | 1,742.00 | 1,753.00 | 1,732.29 | -0.11% | 487,400 | 1.47 |
| Sep 14, 2026 | 1,717.00 | 1,789.00 | 1,695.00 | 1,755.00 | 1,734.27 | +2.87% | 697,000 | 2.13 |
| Sep 11, 2026 | 1,664.00 | 1,717.00 | 1,664.00 | 1,706.00 | 1,685.85 | +1.13% | 429,700 | 1.33 |
| Sep 10, 2026 | 1,707.00 | 1,707.00 | 1,682.00 | 1,687.00 | 1,667.07 | -0.88% | 245,700 | 0.76 |
| Sep 09, 2026 | 1,685.00 | 1,710.00 | 1,684.00 | 1,702.00 | 1,681.89 | +1.01% | 196,300 | 0.60 |
| Sep 08, 2026 | 1,696.00 | 1,711.00 | 1,685.00 | 1,685.00 | 1,665.09 | -1.52% | 192,300 | 0.58 |
| Sep 07, 2026 | 1,704.00 | 1,720.00 | 1,701.00 | 1,711.00 | 1,690.79 | +0.59% | 282,400 | 0.86 |
