Japan Steel Works Ltd (JP:5631)
:5631
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
9,760.00
9,972.00
9,620.00
9,894.00
9,894.00
+2.87%
1,339,700
1.14
Apr 08, 2026
9,919.00
10,020.00
9,618.00
9,618.00
9,618.00
+1.57%
1,900,500
1.63
Apr 07, 2026
9,777.00
9,880.00
9,434.00
9,469.00
9,469.00
-2.15%
822,200
0.70
Apr 06, 2026
9,596.00
9,824.00
9,401.00
9,677.00
9,677.00
+1.72%
992,300
0.84
Apr 03, 2026
9,345.00
9,598.00
9,321.00
9,513.00
9,513.00
+4.56%
1,245,400
1.05
Apr 02, 2026
9,350.00
9,512.00
8,936.00
9,098.00
9,098.00
-1.63%
1,368,600
1.16
Apr 01, 2026
8,904.00
9,249.00
8,833.00
9,249.00
9,249.00
+10.49%
1,466,100
1.27
Mar 31, 2026
8,574.00
8,686.00
8,360.00
8,371.00
8,371.00
-4.94%
1,364,400
1.20
Mar 30, 2026
8,704.00
8,830.00
8,537.00
8,806.00
8,806.00
-3.80%
1,087,900
0.98
Mar 27, 2026
9,226.00
9,266.00
8,958.00
9,198.00
9,154.00
-3.01%
1,218,600
1.10
Mar 26, 2026
9,670.00
9,847.00
9,388.00
9,483.00
9,437.64
-0.72%
877,800
0.80
Mar 25, 2026
9,407.00
9,584.00
9,171.00
9,552.00
9,506.31
+3.19%
1,613,900
1.48
Mar 24, 2026
9,937.00
9,948.00
9,053.00
9,257.00
9,212.72
-3.26%
1,573,400
1.47
Mar 23, 2026
10,000.00
10,135.00
9,388.00
9,569.00
9,523.23
-3.35%
2,049,200
1.95
Mar 20, 2026
9,901.00
10,165.00
9,781.00
9,901.00
9,853.64
0.00%
0
0.00
Mar 19, 2026
9,930.00
10,165.00
9,781.00
9,901.00
9,853.64
-3.92%
1,007,900
0.95
Mar 18, 2026
9,794.00
10,305.00
9,600.00
10,305.00
10,255.71
+6.80%
966,800
0.89
Mar 17, 2026
10,000.00
10,095.00
9,581.00
9,649.00
9,602.84
-2.31%
777,700
0.71
Mar 16, 2026
10,000.00
10,055.00
9,625.00
9,877.00
9,829.75
-1.62%
1,191,500
1.08
Mar 13, 2026
9,744.00
10,235.00
9,701.00
10,040.00
9,991.97
+1.99%
1,294,000
1.17
Mar 12, 2026
9,555.00
10,260.00
9,544.00
9,844.00
9,796.91
+2.11%
1,591,000
1.43
Mar 11, 2026
9,780.00
10,020.00
9,641.00
9,641.00
9,594.88
-1.07%
1,160,900
1.05
Mar 10, 2026
9,550.00
9,747.00
9,446.00
9,745.00
9,698.38
+7.15%
1,222,500
1.11
Mar 09, 2026
9,175.00
9,188.00
8,695.00
9,095.00
9,051.49
-5.51%
1,554,500
1.43
Mar 06, 2026
9,178.00
9,703.00
9,057.00
9,625.00
9,578.96
+3.15%
1,123,200
1.04
Mar 05, 2026
9,546.00
9,698.00
9,165.00
9,331.00
9,286.36
+2.69%
890,300
0.83
Mar 04, 2026
9,655.00
9,759.00
8,920.00
9,087.00
9,043.53
-8.72%
1,505,500
1.41
Mar 03, 2026
10,500.00
10,620.00
9,931.00
9,955.00
9,907.38
-4.23%
1,149,000
1.08
Mar 02, 2026
10,250.00
10,470.00
10,035.00
10,395.00
10,345.27
+1.71%
1,048,100
0.99
Feb 27, 2026
9,874.00
10,220.00
9,830.00
10,220.00
10,171.11
+3.66%
846,600
0.80
Feb 26, 2026
9,850.00
10,060.00
9,758.00
9,859.00
9,811.84
+2.16%
998,900
0.95
Feb 25, 2026
9,700.00
9,897.00
9,495.00
9,651.00
9,604.83
+0.92%
1,137,100
1.09
Feb 24, 2026
10,075.00
10,075.00
9,464.00
9,563.00
9,517.25
-4.56%
1,473,900
1.43
Feb 23, 2026
10,020.00
10,345.00
9,782.00
10,020.00
9,972.07
0.00%
0
0.00
Feb 20, 2026
9,898.00
10,345.00
9,782.00
10,020.00
9,972.07
+1.17%
1,829,200
1.77
Feb 19, 2026
9,640.00
10,025.00
9,419.00
9,904.00
9,856.62
+9.20%
2,617,000
2.64
Feb 18, 2026
9,050.00
9,214.00
9,038.00
9,070.00
9,026.61
+2.46%
913,300
0.91
Feb 17, 2026
9,345.00
9,345.00
8,852.00
8,852.00
8,809.66
-5.39%
1,074,400
1.08
Feb 16, 2026
9,488.00
9,620.00
9,266.00
9,356.00
9,311.24
+0.19%
677,600
0.68
Feb 13, 2026
9,544.00
9,694.00
9,197.00
9,338.00
9,293.33
-3.67%
1,290,400
1.30
Feb 12, 2026
9,682.00
9,948.00
9,534.00
9,694.00
9,647.63
-0.51%
1,535,400
1.56
Feb 11, 2026
9,744.00
9,874.00
9,053.00
9,744.00
9,697.39
0.00%
0
0.00
Feb 10, 2026
9,156.00
9,874.00
9,053.00
9,744.00
9,697.39
+3.05%
2,916,300
3.00
Feb 09, 2026
9,300.00
9,526.00
9,180.00
9,456.00
9,410.77
+6.50%
2,396,900
2.53
Feb 06, 2026
8,600.00
8,920.00
8,528.00
8,879.00
8,836.53
+1.68%
1,043,699
1.09
Feb 05, 2026
8,990.00
8,993.00
8,592.00
8,732.00
8,690.23
-2.89%
895,800
0.94
Feb 04, 2026
8,864.00
8,992.00
8,662.00
8,992.00
8,948.99
+1.93%
1,016,200
1.06
Feb 03, 2026
8,560.00
8,822.00
8,436.00
8,822.00
8,779.80
+3.84%
1,004,500
1.05
Feb 02, 2026
8,653.00
8,799.00
8,420.00
8,496.00
8,455.36
-0.46%
835,900
0.86
Jan 30, 2026
8,667.00
8,744.00
8,405.00
8,535.00
8,494.17
-2.61%
803,100
0.83
Rows: