Kobe Steel, Ltd. (5406.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5406.T Historical Return
If you invested ¥1000 in Kobe Steel, Ltd. (5406.T) 10 years ago, it would be worth ¥2,938.16 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,574.67, while ¥1000 invested 1 year ago would be worth ¥1,286.6. This corresponds to total returns of 193.82%, 257.47%, 28.66%, respectively, with annualized returns of 11.37%, 29%, 28.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5406.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 1,951 | 1,966 | 1,966 | 1,970.5 | 1,942.5 | 1.38M |
| June 19, 2026 | 2,002 | 1,966 | 1,966 | 2,002.5 | 1,965 | 2.8M |
| June 18, 2026 | 1,961 | 2,004.5 | 2,004.5 | 2,004.5 | 1,950.5 | 1.65M |
| June 17, 2026 | 1,989.5 | 1,978 | 1,978 | 1,995 | 1,973 | 1.31M |
| June 16, 2026 | 2,000 | 1,989.5 | 1,989.5 | 2,003 | 1,981.5 | 1.12M |
| June 15, 2026 | 1,970 | 1,997 | 1,997 | 2,001 | 1,953 | 2.5M |
| June 12, 2026 | 1,930 | 1,936.5 | 1,936.5 | 1,966.5 | 1,918.5 | 2.76M |
| June 11, 2026 | 1,900 | 1,900 | 1,900 | 1,901 | 1,860 | 1.78M |
| June 10, 2026 | 1,922 | 1,902 | 1,902 | 1,923 | 1,888 | 1.62M |
| June 09, 2026 | 1,930.5 | 1,904.5 | 1,904.5 | 1,932.5 | 1,892 | 1.66M |
| June 08, 2026 | 1,909.5 | 1,910 | 1,910 | 1,932 | 1,884 | 2.27M |
| June 05, 2026 | 1,950 | 1,935.5 | 1,935.5 | 1,963 | 1,932.5 | 1.72M |
| June 04, 2026 | 1,951.5 | 1,940.5 | 1,940.5 | 1,971.5 | 1,933 | 1.79M |
| June 03, 2026 | 1,960.5 | 1,976.5 | 1,976.5 | 1,987 | 1,953 | 1.38M |
| June 02, 2026 | 1,941.5 | 1,950 | 1,950 | 1,959.5 | 1,929 | 1.76M |
| June 01, 2026 | 1,991.5 | 1,960 | 1,960 | 1,993 | 1,935 | 1.89M |
| May 29, 2026 | 1,960 | 1,980 | 1,980 | 2,002.5 | 1,952.5 | 2.51M |
| May 28, 2026 | 1,985 | 1,948.5 | 1,948.5 | 1,987.5 | 1,933 | 1.85M |
| May 27, 2026 | 1,986 | 1,965.5 | 1,965.5 | 2,018.5 | 1,965.5 | 2.52M |
| May 26, 2026 | 1,964 | 1,966 | 1,966 | 1,988.5 | 1,954 | 1.79M |
| May 25, 2026 | 1,969 | 1,960.5 | 1,960.5 | 1,969 | 1,934 | 1.64M |
| May 22, 2026 | 1,948 | 1,946.5 | 1,946.5 | 1,966.5 | 1,930 | 1.89M |
| May 21, 2026 | 1,907 | 1,930 | 1,930 | 1,936 | 1,900.5 | 1.89M |
| May 20, 2026 | 1,917.5 | 1,881.5 | 1,881.5 | 1,917.5 | 1,857 | 2.09M |
| May 19, 2026 | 1,904 | 1,920.5 | 1,920.5 | 1,929 | 1,885 | 2.46M |
| May 18, 2026 | 1,951 | 1,881.5 | 1,881.5 | 1,955.5 | 1,873.5 | 2.08M |
| May 15, 2026 | 1,960 | 1,962.5 | 1,962.5 | 1,979 | 1,939.5 | 1.83M |
| May 14, 2026 | 1,967 | 1,979.5 | 1,979.5 | 1,985.5 | 1,961.5 | 2.06M |
| May 13, 2026 | 1,996.5 | 1,960.5 | 1,960.5 | 1,996.5 | 1,960.5 | 2.34M |
| May 12, 2026 | 2,002.5 | 1,980 | 1,980 | 2,024 | 1,955 | 3.81M |
| May 11, 2026 | 1,935 | 2,012 | 2,012 | 2,052 | 1,912 | 9.32M |
| May 08, 2026 | 1,967 | 1,937 | 1,937 | 1,967 | 1,914 | 3.01M |
| May 07, 2026 | 1,975 | 1,980.5 | 1,980.5 | 2,008 | 1,974 | 4.57M |
| May 01, 2026 | 1,910 | 1,941 | 1,941 | 1,950 | 1,895 | 2.24M |
| April 30, 2026 | 1,878 | 1,926.5 | 1,926.5 | 1,934 | 1,877 | 3.46M |
| April 28, 2026 | 1,876 | 1,895.5 | 1,895.5 | 1,898.5 | 1,870 | 1.91M |
| April 27, 2026 | 1,850 | 1,860.5 | 1,860.5 | 1,874.5 | 1,840 | 1.83M |
| April 24, 2026 | 1,848 | 1,853.5 | 1,853.5 | 1,858 | 1,843 | 1.59M |
| April 23, 2026 | 1,866 | 1,845.5 | 1,845.5 | 1,870 | 1,839 | 2.01M |
| April 22, 2026 | 1,900 | 1,875.5 | 1,875.5 | 1,901.5 | 1,870.5 | 1.73M |
| April 21, 2026 | 1,937 | 1,905.5 | 1,905.5 | 1,939 | 1,904 | 1.37M |
| April 20, 2026 | 1,944 | 1,933.5 | 1,933.5 | 1,946.5 | 1,927.5 | 1.58M |
| April 17, 2026 | 1,938 | 1,931.5 | 1,931.5 | 1,943 | 1,919 | 1.63M |
| April 16, 2026 | 1,945 | 1,947.5 | 1,947.5 | 1,954.5 | 1,941 | 1.22M |
| April 15, 2026 | 1,939 | 1,944.5 | 1,944.5 | 1,955 | 1,933.5 | 1.65M |
| April 14, 2026 | 1,969 | 1,950 | 1,950 | 1,969 | 1,944 | 1.36M |
| April 13, 2026 | 1,943 | 1,947 | 1,947 | 1,953 | 1,931 | 1.46M |
| April 10, 2026 | 1,963 | 1,953.5 | 1,953.5 | 1,981 | 1,950.5 | 1.34M |
| April 09, 2026 | 1,981 | 1,957.5 | 1,957.5 | 1,981 | 1,947 | 2.1M |
| April 08, 2026 | 1,977.5 | 1,980 | 1,980 | 1,992 | 1,955 | 2.86M |
| April 07, 2026 | 1,938 | 1,923.5 | 1,923.5 | 1,948.5 | 1,923.5 | 1.46M |
| April 06, 2026 | 1,944 | 1,928.5 | 1,928.5 | 1,954.5 | 1,928.5 | 872,000 |
| April 03, 2026 | 1,945 | 1,943.5 | 1,943.5 | 1,961 | 1,940.5 | 1.12M |
| April 02, 2026 | 1,959.5 | 1,934.5 | 1,934.5 | 1,981 | 1,924 | 2.16M |
| April 01, 2026 | 1,940 | 1,959.5 | 1,959.5 | 1,959.5 | 1,915 | 2.23M |
| March 31, 2026 | 1,881.5 | 1,890 | 1,890 | 1,915.5 | 1,869.5 | 2.14M |
| March 30, 2026 | 1,887.5 | 1,882 | 1,882 | 1,887.5 | 1,859 | 2.68M |
| March 27, 2026 | 1,939.5 | 1,965 | 1,925 | 1,972 | 1,936 | 2.97M |
| March 26, 2026 | 1,970 | 1,918.5 | 1,897.08 | 1,978 | 1,911 | 2.38M |
| March 25, 2026 | 1,999 | 1,957 | 1,917.16 | 2,008.5 | 1,951 | 4.16M |
AD
