tiprankstipranks
Tohoku Steel Co Ltd (JP:5484)
:5484
Japanese Market
5484
Tohoku Steel Co
RESEARCH TOOLSreports

Tohoku Steel Co (5484) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 07, 2026
2,191.00
2,258.00
2,191.00
2,230.00
2,230.00
+1.13%
3,900
1.37
Apr 06, 2026
2,200.00
2,205.00
2,200.00
2,205.00
2,205.00
+1.05%
800
0.28
Apr 03, 2026
2,182.00
2,182.00
2,182.00
2,182.00
2,182.00
+0.51%
400
0.14
Apr 02, 2026
2,182.00
2,186.00
2,141.00
2,171.00
2,171.00
-0.41%
400
0.14
Apr 01, 2026
2,145.00
2,210.00
2,145.00
2,180.00
2,180.00
+2.83%
1,400
0.48
Mar 31, 2026
2,120.00
2,120.00
2,120.00
2,120.00
2,120.00
-1.62%
100
0.03
Mar 30, 2026
2,149.00
2,158.00
2,149.00
2,155.00
2,155.00
-0.51%
900
0.31
Mar 27, 2026
2,203.00
2,203.00
2,150.00
2,186.00
2,166.00
-1.09%
1,100
0.37
Mar 26, 2026
2,212.00
2,212.00
2,190.00
2,210.00
2,189.78
+0.05%
800
0.27
Mar 25, 2026
2,190.00
2,209.00
2,161.00
2,209.00
2,188.79
+0.91%
1,100
0.37
Mar 24, 2026
2,152.00
2,189.00
2,152.00
2,189.00
2,168.97
+3.25%
1,500
0.51
Mar 23, 2026
2,220.00
2,220.00
2,050.00
2,120.00
2,100.60
-5.99%
8,200
2.87
Mar 20, 2026
2,255.00
2,290.00
2,255.00
2,255.00
2,234.37
0.00%
0
0.00
Mar 19, 2026
2,290.00
2,290.00
2,255.00
2,255.00
2,234.37
-1.53%
300
0.10
Mar 18, 2026
2,257.00
2,294.00
2,256.00
2,290.00
2,269.05
+1.46%
1,100
0.35
Mar 17, 2026
2,236.00
2,257.00
2,236.00
2,257.00
2,236.35
+1.26%
1,100
0.34
Mar 16, 2026
2,244.00
2,245.00
2,228.00
2,229.00
2,208.61
-1.68%
1,600
0.48
Mar 13, 2026
2,250.00
2,267.00
2,250.00
2,267.00
2,246.26
+0.76%
200
0.06
Mar 12, 2026
2,250.00
2,250.00
2,223.00
2,250.00
2,229.41
0.00%
0
0.00
Mar 11, 2026
2,223.00
2,250.00
2,223.00
2,250.00
2,229.41
+0.85%
900
0.27
Mar 10, 2026
2,228.00
2,264.00
2,228.00
2,231.00
2,210.59
+1.41%
2,100
0.63
Mar 09, 2026
2,230.00
2,230.00
2,199.00
2,200.00
2,179.87
-3.08%
2,100
0.63
Mar 06, 2026
2,256.00
2,271.00
2,256.00
2,270.00
2,249.23
-0.92%
2,500
0.75
Mar 05, 2026
2,236.00
2,295.00
2,236.00
2,291.00
2,270.04
+3.38%
1,800
0.55
Mar 04, 2026
2,255.00
2,290.00
2,205.00
2,216.00
2,195.73
-2.72%
8,300
2.60
Mar 03, 2026
2,289.00
2,311.00
2,265.00
2,278.00
2,257.16
-0.52%
4,900
1.55
Mar 02, 2026
2,290.00
2,290.00
2,247.00
2,290.00
2,269.05
-0.13%
2,800
0.89
Feb 27, 2026
2,309.00
2,311.00
2,274.00
2,293.00
2,272.02
-0.17%
3,400
1.10
Feb 26, 2026
2,287.00
2,324.00
2,268.00
2,297.00
2,275.98
+1.28%
4,800
1.56
Feb 25, 2026
2,276.00
2,276.00
2,266.00
2,268.00
2,247.25
-1.05%
2,500
0.82
Feb 24, 2026
2,295.00
2,295.00
2,279.00
2,292.00
2,271.03
-0.09%
1,600
0.52
Feb 23, 2026
2,294.00
2,294.00
2,271.00
2,294.00
2,273.01
0.00%
0
0.00
Feb 20, 2026
2,281.00
2,294.00
2,271.00
2,294.00
2,273.01
-0.48%
2,500
0.81
Feb 19, 2026
2,250.00
2,305.00
2,250.00
2,305.00
2,283.91
+2.67%
6,300
2.12
Feb 18, 2026
2,299.00
2,299.00
2,243.00
2,245.00
2,224.46
-1.97%
2,500
0.85
Feb 17, 2026
2,300.00
2,305.00
2,290.00
2,290.00
2,269.05
+0.22%
600
0.20
Feb 16, 2026
2,254.00
2,285.00
2,241.00
2,285.00
2,264.09
+1.38%
1,800
0.61
Feb 13, 2026
2,260.00
2,281.00
2,250.00
2,254.00
2,233.38
-0.27%
2,100
0.72
Feb 12, 2026
2,250.00
2,265.00
2,250.00
2,260.00
2,239.32
+0.40%
2,700
0.93
Feb 11, 2026
2,251.00
2,282.00
2,225.00
2,251.00
2,230.41
0.00%
0
0.00
Feb 10, 2026
2,225.00
2,282.00
2,225.00
2,251.00
2,230.41
+1.99%
2,600
0.89
Feb 09, 2026
2,198.00
2,591.00
2,141.00
2,207.00
2,186.81
+1.71%
33,300
13.92
Feb 06, 2026
2,178.00
2,198.00
2,142.00
2,170.00
2,150.15
-0.46%
5,900
2.56
Feb 05, 2026
2,159.00
2,186.00
2,150.00
2,180.00
2,160.06
+0.37%
1,600
0.70
Feb 04, 2026
2,147.00
2,172.00
2,147.00
2,172.00
2,152.13
+1.02%
700
0.31
Feb 03, 2026
2,128.00
2,150.00
2,128.00
2,150.00
2,130.33
+0.84%
1,700
0.74
Feb 02, 2026
2,154.00
2,160.00
2,120.00
2,132.00
2,112.49
-1.43%
1,800
0.78
Jan 30, 2026
2,168.00
2,168.00
2,100.00
2,163.00
2,143.21
-0.64%
4,400
1.94
Jan 29, 2026
2,216.00
2,218.00
2,177.00
2,177.00
2,157.08
-1.63%
2,700
1.21
Jan 28, 2026
2,280.00
2,280.00
2,194.00
2,213.00
2,192.75
-3.74%
11,800
5.59
Rows:
50