Japan Steel Works(JP:5631)
Â¥5,419.00-501.00 (-8.46%)
JP:5631
Japan Steel Works historical prices
Â¥5,419.00
At close:-501.00 (-8.46%)
Want to see JP:5631 full AI Analyst Report?
Japan Steel Works (5631) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,938.00 | 5,976.00 | 5,322.00 | 5,419.00 | 5,419.00 | -8.46% | 1,465,000 | 1.72 |
| Nov 12, 2026 | 6,076.00 | 6,087.00 | 5,852.00 | 5,920.00 | 5,920.00 | -1.55% | 784,700 | 0.93 |
| Nov 11, 2026 | 5,801.00 | 6,056.00 | 5,744.00 | 6,013.00 | 6,013.00 | +4.05% | 1,662,800 | 2.00 |
| Nov 10, 2026 | 5,764.00 | 5,819.00 | 5,696.00 | 5,779.00 | 5,779.00 | +11.87% | 1,150,500 | 1.40 |
| Nov 09, 2026 | 5,333.00 | 5,573.00 | 5,333.00 | 5,424.00 | 5,424.00 | +4.99% | 1,173,800 | 1.44 |
| Nov 06, 2026 | 4,877.00 | 5,188.00 | 4,863.00 | 5,166.00 | 5,166.00 | -6.87% | 2,018,800 | 2.58 |
| Nov 05, 2026 | 5,751.00 | 5,791.00 | 5,423.00 | 5,547.00 | 5,547.00 | -4.21% | 1,368,900 | 1.79 |
| Nov 04, 2026 | 5,838.00 | 5,898.00 | 5,382.00 | 5,791.00 | 5,791.00 | -1.09% | 1,617,700 | 2.16 |
| Nov 03, 2026 | 5,855.00 | 5,973.00 | 5,813.00 | 5,855.00 | 5,855.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5,875.00 | 5,973.00 | 5,813.00 | 5,855.00 | 5,855.00 | -0.51% | 642,400 | 0.85 |
| Oct 30, 2026 | 6,057.00 | 6,086.00 | 5,850.00 | 5,885.00 | 5,885.00 | -3.49% | 731,600 | 0.95 |
| Oct 29, 2026 | 6,186.00 | 6,237.00 | 6,001.00 | 6,098.00 | 6,098.00 | -1.85% | 1,050,600 | 1.36 |
| Oct 28, 2026 | 6,253.00 | 6,288.00 | 6,153.00 | 6,213.00 | 6,213.00 | +1.77% | 748,700 | 0.97 |
| Oct 27, 2026 | 6,112.00 | 6,155.00 | 6,001.00 | 6,105.00 | 6,105.00 | +3.30% | 761,600 | 0.99 |
| Oct 26, 2026 | 6,116.00 | 6,215.00 | 5,880.00 | 5,910.00 | 5,910.00 | -3.86% | 1,138,400 | 1.48 |
| Oct 23, 2026 | 6,074.00 | 6,158.00 | 5,895.00 | 6,147.00 | 6,147.00 | -1.66% | 1,147,000 | 1.51 |
| Oct 22, 2026 | 6,456.00 | 6,500.00 | 6,236.00 | 6,251.00 | 6,251.00 | -3.24% | 513,900 | 0.67 |
| Oct 21, 2026 | 6,452.00 | 6,555.00 | 6,452.00 | 6,460.00 | 6,460.00 | +1.29% | 568,600 | 0.75 |
| Oct 20, 2026 | 6,563.00 | 6,594.00 | 6,347.00 | 6,378.00 | 6,378.00 | -3.35% | 697,400 | 0.91 |
| Oct 19, 2026 | 6,622.00 | 6,665.00 | 6,489.00 | 6,599.00 | 6,599.00 | -2.08% | 829,500 | 1.09 |
| Oct 16, 2026 | 6,482.00 | 6,744.00 | 6,465.00 | 6,739.00 | 6,739.00 | +5.20% | 841,700 | 1.10 |
| Oct 15, 2026 | 6,620.00 | 6,625.00 | 6,351.00 | 6,406.00 | 6,406.00 | -6.52% | 1,387,000 | 1.87 |
| Oct 14, 2026 | 6,780.00 | 6,925.00 | 6,775.00 | 6,853.00 | 6,853.00 | +0.04% | 603,100 | 0.80 |
| Oct 13, 2026 | 6,809.00 | 6,863.00 | 6,679.00 | 6,850.00 | 6,850.00 | +0.87% | 799,500 | 1.05 |
| Oct 12, 2026 | 6,791.00 | 6,887.00 | 6,725.00 | 6,791.00 | 6,791.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 6,821.00 | 6,887.00 | 6,725.00 | 6,791.00 | 6,791.00 | -1.86% | 871,600 | 1.13 |
| Oct 08, 2026 | 7,192.00 | 7,193.00 | 6,920.00 | 6,920.00 | 6,920.00 | -4.87% | 1,073,300 | 1.40 |
| Oct 07, 2026 | 7,479.00 | 7,550.00 | 7,238.00 | 7,274.00 | 7,274.00 | -0.27% | 654,800 | 0.85 |
| Oct 06, 2026 | 7,255.00 | 7,334.00 | 7,151.00 | 7,294.00 | 7,294.00 | +0.63% | 1,005,700 | 1.31 |
| Oct 05, 2026 | 7,300.00 | 7,320.00 | 7,123.00 | 7,248.00 | 7,248.00 | +0.92% | 718,300 | 0.92 |
| Oct 02, 2026 | 7,236.00 | 7,292.00 | 7,143.00 | 7,182.00 | 7,182.00 | -0.94% | 638,500 | 0.81 |
| Oct 01, 2026 | 7,293.00 | 7,363.00 | 7,191.00 | 7,250.00 | 7,250.00 | -0.59% | 903,200 | 1.13 |
| Sep 30, 2026 | 7,310.00 | 7,407.00 | 7,212.00 | 7,293.00 | 7,293.00 | +0.93% | 549,400 | 0.69 |
| Sep 29, 2026 | 7,400.00 | 7,497.00 | 7,196.00 | 7,226.00 | 7,226.00 | -0.33% | 915,500 | 1.15 |
| Sep 28, 2026 | 7,318.00 | 7,413.00 | 7,273.00 | 7,296.00 | 7,250.00 | -0.31% | 742,100 | 0.92 |
| Sep 25, 2026 | 7,410.00 | 7,456.00 | 7,282.00 | 7,319.00 | 7,272.86 | -1.88% | 567,500 | 0.70 |
| Sep 24, 2026 | 7,379.00 | 7,570.00 | 7,370.00 | 7,459.00 | 7,411.97 | +0.92% | 536,700 | 0.66 |
| Sep 23, 2026 | 7,391.00 | 7,468.00 | 7,284.00 | 7,391.00 | 7,344.40 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,391.00 | 7,468.00 | 7,284.00 | 7,391.00 | 7,344.40 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,391.00 | 7,468.00 | 7,284.00 | 7,391.00 | 7,344.40 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,400.00 | 7,468.00 | 7,284.00 | 7,391.00 | 7,344.40 | -0.83% | 960,300 | 1.12 |
| Sep 17, 2026 | 7,300.00 | 7,578.00 | 7,300.00 | 7,453.00 | 7,406.01 | +4.87% | 1,288,100 | 1.51 |
| Sep 16, 2026 | 7,045.00 | 7,188.00 | 7,034.00 | 7,107.00 | 7,062.19 | -1.14% | 722,000 | 0.84 |
| Sep 15, 2026 | 7,147.00 | 7,401.00 | 6,989.00 | 7,189.00 | 7,143.68 | -0.77% | 1,311,900 | 1.53 |
| Sep 14, 2026 | 6,997.00 | 7,340.00 | 6,964.00 | 7,245.00 | 7,199.32 | +4.01% | 1,284,800 | 1.49 |
| Sep 11, 2026 | 6,760.00 | 7,048.00 | 6,695.00 | 6,966.00 | 6,922.08 | +1.90% | 1,572,600 | 1.85 |
| Sep 10, 2026 | 7,162.00 | 7,186.00 | 6,797.00 | 6,836.00 | 6,792.90 | -6.51% | 1,514,200 | 1.80 |
| Sep 09, 2026 | 7,050.00 | 7,324.00 | 7,013.00 | 7,312.00 | 7,265.90 | +3.72% | 798,600 | 0.94 |
| Sep 08, 2026 | 7,313.00 | 7,313.00 | 7,050.00 | 7,050.00 | 7,005.55 | -4.64% | 637,500 | 0.74 |
| Sep 07, 2026 | 7,360.00 | 7,529.00 | 7,342.00 | 7,393.00 | 7,346.39 | +1.23% | 1,020,100 | 1.20 |
