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

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 ¥3,650.78 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 ¥1,875.79, while ¥1000 invested 1 year ago would be worth ¥1,193.61. This corresponds to total returns of 265.08%, 87.58%, 19.36%, respectively, with annualized returns of 13.82%, 13.4%, 19.36%.

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 22, 2026	1,763	1,799	1,799	1,807	1,763	238,800
June 19, 2026	1,759	1,761	1,761	1,770	1,731	394,300
June 18, 2026	1,761	1,776	1,776	1,793	1,759	229,800
June 17, 2026	1,755	1,771	1,771	1,788	1,749	385,700
June 16, 2026	1,741	1,742	1,742	1,750	1,722	266,000
June 15, 2026	1,716	1,760	1,760	1,760	1,713	246,900
June 12, 2026	1,723	1,717	1,717	1,750	1,703	538,200
June 11, 2026	1,663	1,689	1,689	1,690	1,645	289,100
June 10, 2026	1,671	1,671	1,671	1,684	1,664	225,000
June 09, 2026	1,715	1,671	1,671	1,728	1,668	305,600
June 08, 2026	1,701	1,699	1,699	1,735	1,683	430,800
June 05, 2026	1,695	1,698	1,698	1,703	1,686	190,600
June 04, 2026	1,705	1,703	1,703	1,727	1,696	271,900
June 03, 2026	1,695	1,703	1,703	1,719	1,681	340,800
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