Tokyo Steel Manufacturing Co., Ltd. (5423.T) JPX

1,692.00

-10(-0.59%)

Updated at June 03 01:33PM

Currency In JPY

5423.T Historical Return

If you invested ¥1000 in Tokyo Steel Manufacturing Co., Ltd. (5423.T) 10 years ago, it would be worth ¥3,365.76 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,724.95, while ¥1000 invested 1 year ago would be worth ¥1,150.24. This corresponds to total returns of 236.58%, 72.49%, 15.02%, respectively, with annualized returns of 12.9%, 11.51%, 15.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5423.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,685	1,702	1,702	1,704	1,663	323,000
June 01, 2026	1,745	1,705	1,705	1,755	1,686	419,300
May 29, 2026	1,712	1,756	1,756	1,758	1,696	496,800
May 28, 2026	1,694	1,712	1,712	1,714	1,688	290,400
May 27, 2026	1,720	1,707	1,707	1,727	1,697	390,000
May 26, 2026	1,713	1,720	1,720	1,748	1,708	314,200
May 25, 2026	1,720	1,708	1,708	1,732	1,700	325,400
May 22, 2026	1,747	1,725	1,725	1,755	1,725	269,500
May 21, 2026	1,728	1,745	1,745	1,775	1,709	349,400
May 20, 2026	1,758	1,704	1,704	1,758	1,694	311,700
May 19, 2026	1,795	1,758	1,758	1,814	1,740	394,200
May 18, 2026	1,821	1,798	1,798	1,821	1,782	489,200
May 15, 2026	1,862	1,825	1,825	1,887	1,816	729,700
May 14, 2026	1,723	1,844	1,844	1,850	1,717	1.31M
May 13, 2026	1,680	1,701	1,701	1,724	1,661	510,200
May 12, 2026	1,694	1,663	1,663	1,700	1,660	393,600
May 11, 2026	1,658	1,656	1,656	1,678	1,642	502,600
May 08, 2026	1,703	1,657	1,657	1,710	1,653	670,800
May 07, 2026	1,665	1,682	1,682	1,707	1,664	503,300
May 01, 2026	1,695	1,677	1,677	1,697	1,659	442,900
April 30, 2026	1,679	1,697	1,697	1,713	1,662	509,400
April 28, 2026	1,679	1,693	1,693	1,706	1,651	573,900
April 27, 2026	1,730	1,697	1,697	1,750	1,605	1.29M
April 24, 2026	1,716	1,703	1,703	1,802	1,616	1.95M
April 23, 2026	1,786	1,736	1,736	1,804	1,736	576,200
April 22, 2026	1,837	1,805	1,805	1,840	1,786	561,600
April 21, 2026	1,804	1,827	1,827	1,862	1,783	568,300
April 20, 2026	1,795	1,780	1,780	1,813	1,758	557,900
April 17, 2026	1,764	1,768	1,768	1,799	1,748	489,200
April 16, 2026	1,764	1,782	1,782	1,793	1,741	572,900
April 15, 2026	1,728	1,733	1,733	1,740	1,707	368,500
April 14, 2026	1,720	1,725	1,725	1,755	1,714	333,100
April 13, 2026	1,745	1,723	1,723	1,745	1,700	596,600
April 10, 2026	1,778	1,745	1,745	1,794	1,736	456,100
April 09, 2026	1,818	1,777	1,777	1,823	1,777	571,300
April 08, 2026	1,824	1,826	1,826	1,839	1,805	433,200
April 07, 2026	1,877	1,784	1,784	1,887	1,781	977,800
April 06, 2026	1,912	1,871	1,871	1,922	1,865	1.23M
April 03, 2026	1,907	1,902	1,902	1,973	1,870	3.08M
April 02, 2026	1,638	1,627	1,627	1,649	1,600	472,400
April 01, 2026	1,626	1,630	1,630	1,630	1,599	345,500
March 31, 2026	1,626	1,618	1,618	1,643	1,612	273,100
March 30, 2026	1,604	1,633	1,633	1,636	1,600	445,300
March 27, 2026	1,647	1,656	1,631	1,659	1,640	388,800
March 26, 2026	1,613	1,641	1,616.23	1,641	1,608	471,200
March 25, 2026	1,620	1,606	1,581.75	1,622	1,601	322,500
March 24, 2026	1,596	1,590	1,566	1,603	1,577	463,700
March 23, 2026	1,592	1,563	1,539.4	1,604	1,558	526,700
March 19, 2026	1,629	1,608	1,583.72	1,644	1,608	429,700
March 18, 2026	1,628	1,650	1,625.09	1,650	1,625	360,700
March 17, 2026	1,621	1,631	1,606.38	1,638	1,620	290,300
March 16, 2026	1,612	1,612	1,587.66	1,620	1,603	308,400
March 13, 2026	1,618	1,629	1,604.41	1,643	1,610	303,200
March 12, 2026	1,625	1,623	1,598.5	1,640	1,607	373,400
March 11, 2026	1,635	1,635	1,610.32	1,653	1,632	478,400
March 10, 2026	1,593	1,624	1,594.56	1,628	1,568	258,500
March 09, 2026	1,523	1,542	1,518.72	1,550	1,504	388,100
March 06, 2026	1,551	1,560	1,536.45	1,564	1,539	246,300
March 05, 2026	1,569	1,580	1,556.15	1,589	1,561	334,000
March 04, 2026	1,585	1,537	1,511.83	1,592	1,507	342,200