Want to see JP:5451 full AI Analyst Report?
Yodogawa Steel Works (5451) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,350.00 | 1,360.00 | 1,338.00 | 1,344.00 | 1,344.00 | +0.00% | 200,000 | 0.77 |
| Oct 29, 2026 | 1,366.00 | 1,366.00 | 1,335.00 | 1,344.00 | 1,344.00 | -1.47% | 458,700 | 1.78 |
| Oct 28, 2026 | 1,398.00 | 1,398.00 | 1,362.00 | 1,364.00 | 1,364.00 | -1.94% | 162,500 | 0.63 |
| Oct 27, 2026 | 1,389.00 | 1,398.00 | 1,383.00 | 1,391.00 | 1,391.00 | +0.14% | 206,200 | 0.79 |
| Oct 26, 2026 | 1,385.00 | 1,398.00 | 1,378.00 | 1,389.00 | 1,389.00 | +0.29% | 381,200 | 1.46 |
| Oct 23, 2026 | 1,408.00 | 1,409.00 | 1,371.00 | 1,385.00 | 1,385.00 | -1.07% | 254,200 | 0.97 |
| Oct 22, 2026 | 1,396.00 | 1,403.00 | 1,385.00 | 1,400.00 | 1,400.00 | +0.50% | 172,100 | 0.65 |
| Oct 21, 2026 | 1,394.00 | 1,396.00 | 1,381.00 | 1,393.00 | 1,393.00 | +0.29% | 237,000 | 0.90 |
| Oct 20, 2026 | 1,388.00 | 1,399.00 | 1,380.00 | 1,389.00 | 1,389.00 | -0.22% | 212,100 | 0.81 |
| Oct 19, 2026 | 1,404.00 | 1,408.00 | 1,384.00 | 1,392.00 | 1,392.00 | -0.50% | 277,300 | 1.06 |
| Oct 16, 2026 | 1,400.00 | 1,402.00 | 1,380.00 | 1,399.00 | 1,399.00 | -0.07% | 406,600 | 1.56 |
| Oct 15, 2026 | 1,405.00 | 1,422.00 | 1,387.00 | 1,400.00 | 1,400.00 | -0.78% | 1,179,900 | 4.89 |
| Oct 14, 2026 | 1,420.00 | 1,420.00 | 1,405.00 | 1,411.00 | 1,411.00 | -0.63% | 347,300 | 1.45 |
| Oct 13, 2026 | 1,403.00 | 1,422.00 | 1,402.00 | 1,420.00 | 1,420.00 | +1.87% | 347,400 | 1.47 |
| Oct 12, 2026 | 1,394.00 | 1,399.00 | 1,386.00 | 1,394.00 | 1,394.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,399.00 | 1,399.00 | 1,386.00 | 1,394.00 | 1,394.00 | +0.43% | 306,400 | 1.28 |
| Oct 08, 2026 | 1,375.00 | 1,397.00 | 1,364.00 | 1,388.00 | 1,388.00 | +0.87% | 302,400 | 1.28 |
| Oct 07, 2026 | 1,386.00 | 1,394.00 | 1,376.00 | 1,376.00 | 1,376.00 | -0.43% | 217,000 | 0.91 |
| Oct 06, 2026 | 1,383.00 | 1,389.00 | 1,370.00 | 1,382.00 | 1,382.00 | +0.58% | 183,200 | 0.77 |
| Oct 05, 2026 | 1,380.00 | 1,386.00 | 1,367.00 | 1,374.00 | 1,374.00 | -0.43% | 267,900 | 1.11 |
| Oct 02, 2026 | 1,390.00 | 1,391.00 | 1,379.00 | 1,380.00 | 1,380.00 | -1.36% | 286,000 | 1.19 |
| Oct 01, 2026 | 1,395.00 | 1,399.00 | 1,382.00 | 1,399.00 | 1,399.00 | -0.07% | 287,800 | 1.21 |
| Sep 30, 2026 | 1,401.00 | 1,404.00 | 1,382.00 | 1,400.00 | 1,400.00 | -0.07% | 333,200 | 1.41 |
| Sep 29, 2026 | 1,411.00 | 1,411.00 | 1,395.00 | 1,401.00 | 1,401.00 | -0.85% | 237,000 | 1.00 |
| Sep 28, 2026 | 1,455.00 | 1,459.00 | 1,431.00 | 1,433.00 | 1,413.00 | -1.04% | 327,900 | 1.38 |
| Sep 25, 2026 | 1,440.00 | 1,453.00 | 1,440.00 | 1,448.00 | 1,427.79 | +0.84% | 289,600 | 1.20 |
| Sep 24, 2026 | 1,430.00 | 1,443.00 | 1,424.00 | 1,436.00 | 1,415.96 | +0.21% | 345,800 | 1.42 |
| Sep 23, 2026 | 1,433.00 | 1,437.00 | 1,423.00 | 1,433.00 | 1,413.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,433.00 | 1,437.00 | 1,423.00 | 1,433.00 | 1,413.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,433.00 | 1,437.00 | 1,423.00 | 1,433.00 | 1,413.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,437.00 | 1,437.00 | 1,423.00 | 1,433.00 | 1,413.00 | -0.14% | 325,400 | 1.24 |
| Sep 17, 2026 | 1,428.00 | 1,439.00 | 1,423.00 | 1,435.00 | 1,414.97 | +0.70% | 225,900 | 0.85 |
| Sep 16, 2026 | 1,430.00 | 1,431.00 | 1,419.00 | 1,425.00 | 1,405.11 | +0.35% | 256,200 | 0.96 |
| Sep 15, 2026 | 1,418.00 | 1,422.00 | 1,413.00 | 1,420.00 | 1,400.18 | +0.14% | 218,800 | 0.81 |
| Sep 14, 2026 | 1,414.00 | 1,421.00 | 1,410.00 | 1,418.00 | 1,398.21 | +0.28% | 177,700 | 0.66 |
| Sep 11, 2026 | 1,379.00 | 1,414.00 | 1,378.00 | 1,414.00 | 1,394.27 | +0.86% | 290,700 | 1.08 |
| Sep 10, 2026 | 1,405.00 | 1,405.00 | 1,387.00 | 1,402.00 | 1,382.43 | -0.28% | 203,700 | 0.75 |
| Sep 09, 2026 | 1,392.00 | 1,408.00 | 1,388.00 | 1,406.00 | 1,386.38 | +0.57% | 186,300 | 0.68 |
| Sep 08, 2026 | 1,416.00 | 1,416.00 | 1,398.00 | 1,398.00 | 1,378.49 | -1.48% | 150,500 | 0.54 |
| Sep 07, 2026 | 1,423.00 | 1,431.00 | 1,412.00 | 1,419.00 | 1,399.20 | -0.07% | 162,200 | 0.58 |
| Sep 04, 2026 | 1,437.00 | 1,440.00 | 1,415.00 | 1,420.00 | 1,400.18 | -1.93% | 260,900 | 0.92 |
| Sep 03, 2026 | 1,447.00 | 1,454.00 | 1,437.00 | 1,448.00 | 1,427.79 | +0.70% | 235,700 | 0.82 |
| Sep 02, 2026 | 1,443.00 | 1,454.00 | 1,436.00 | 1,438.00 | 1,417.93 | -1.24% | 279,000 | 0.98 |
| Sep 01, 2026 | 1,420.00 | 1,461.00 | 1,420.00 | 1,456.00 | 1,435.68 | +1.96% | 382,300 | 1.34 |
| Aug 31, 2026 | 1,431.00 | 1,434.00 | 1,419.00 | 1,428.00 | 1,408.07 | -0.21% | 331,200 | 1.15 |
| Aug 28, 2026 | 1,425.00 | 1,436.00 | 1,425.00 | 1,431.00 | 1,411.03 | +0.21% | 157,400 | 0.53 |
| Aug 27, 2026 | 1,420.00 | 1,439.00 | 1,419.00 | 1,428.00 | 1,408.07 | +0.35% | 213,200 | 0.71 |
| Aug 26, 2026 | 1,416.00 | 1,438.00 | 1,416.00 | 1,423.00 | 1,403.14 | +0.28% | 229,200 | 0.74 |
| Aug 25, 2026 | 1,429.00 | 1,435.00 | 1,418.00 | 1,419.00 | 1,399.20 | -0.70% | 203,600 | 0.64 |
| Aug 24, 2026 | 1,426.00 | 1,444.00 | 1,415.00 | 1,429.00 | 1,409.06 | +1.28% | 273,100 | 0.84 |