The Japan Steel Works, Ltd. (5631.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in The Japan Steel Works, Ltd. (5631.T) 10 years ago, it would be worth ¥3,602.42 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,487.08, while ¥1000 invested 1 year ago would be worth ¥785.27. This corresponds to total returns of 260.24%, 148.71%, -21.47%, respectively, with annualized returns of 13.67%, 19.99%, -21.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 6,760 | 6,966 | 6,966 | 7,048 | 6,695 | 1.57M |
| September 10, 2026 | 7,162 | 6,836 | 6,836 | 7,186 | 6,797 | 1.51M |
| September 09, 2026 | 7,050 | 7,312 | 7,312 | 7,324 | 7,013 | 798,600 |
| September 08, 2026 | 7,313 | 7,050 | 7,050 | 7,313 | 7,050 | 637,500 |
| September 07, 2026 | 7,360 | 7,393 | 7,393 | 7,529 | 7,342 | 1.02M |
| September 04, 2026 | 7,291 | 7,303 | 7,303 | 7,384 | 7,210 | 488,400 |
| September 03, 2026 | 7,100 | 7,288 | 7,288 | 7,442 | 7,088 | 1.13M |
| September 02, 2026 | 7,300 | 7,061 | 7,061 | 7,315 | 7,061 | 1.07M |
| September 01, 2026 | 7,342 | 7,398 | 7,398 | 7,444 | 7,287 | 871,200 |
| August 31, 2026 | 7,675 | 7,380 | 7,380 | 7,675 | 7,355 | 1.13M |
| August 28, 2026 | 7,674 | 7,819 | 7,819 | 7,884 | 7,671 | 520,700 |
| August 27, 2026 | 7,725 | 7,706 | 7,706 | 7,788 | 7,642 | 480,200 |
| August 26, 2026 | 7,714 | 7,646 | 7,646 | 7,720 | 7,520 | 323,400 |
| August 25, 2026 | 7,451 | 7,674 | 7,674 | 7,724 | 7,370 | 505,800 |
| August 24, 2026 | 7,465 | 7,545 | 7,545 | 7,602 | 7,366 | 468,800 |
| August 21, 2026 | 7,650 | 7,410 | 7,410 | 7,680 | 7,293 | 892,700 |
| August 20, 2026 | 7,763 | 7,771 | 7,771 | 7,863 | 7,660 | 564,900 |
| August 19, 2026 | 8,070 | 7,829 | 7,829 | 8,149 | 7,730 | 1.22M |
| August 18, 2026 | 8,100 | 8,256 | 8,256 | 8,477 | 8,054 | 1.39M |
| August 17, 2026 | 8,047 | 8,052 | 8,052 | 8,077 | 7,914 | 619,900 |
| August 14, 2026 | 7,981 | 7,813 | 7,813 | 7,981 | 7,805 | 642,600 |
| August 13, 2026 | 7,765 | 7,974 | 7,974 | 8,032 | 7,746 | 627,800 |
| August 12, 2026 | 7,605 | 7,746 | 7,746 | 7,762 | 7,587 | 577,400 |
| August 10, 2026 | 7,644 | 7,638 | 7,638 | 7,747 | 7,603 | 427,000 |
| August 07, 2026 | 7,701 | 7,744 | 7,744 | 7,824 | 7,667 | 448,100 |
| August 06, 2026 | 7,718 | 7,738 | 7,738 | 7,810 | 7,633 | 579,400 |
| August 05, 2026 | 7,672 | 7,663 | 7,663 | 7,843 | 7,551 | 813,000 |
| August 04, 2026 | 7,380 | 7,596 | 7,596 | 7,770 | 7,352 | 1.29M |
| August 03, 2026 | 7,418 | 7,491 | 7,491 | 7,602 | 7,243 | 1.27M |
| July 31, 2026 | 7,495 | 7,490 | 7,490 | 7,755 | 7,415 | 755,000 |
| July 30, 2026 | 7,056 | 7,378 | 7,378 | 7,410 | 7,011 | 637,900 |
| July 29, 2026 | 7,477 | 7,223 | 7,223 | 7,512 | 6,989 | 1.11M |
| July 28, 2026 | 7,685 | 7,429 | 7,429 | 7,711 | 7,302 | 601,800 |
| July 27, 2026 | 7,835 | 7,678 | 7,678 | 7,872 | 7,512 | 592,600 |
| July 24, 2026 | 7,761 | 7,756 | 7,756 | 7,850 | 7,664 | 529,800 |
| July 23, 2026 | 7,507 | 7,750 | 7,750 | 7,815 | 7,500 | 923,100 |
| July 22, 2026 | 7,567 | 7,507 | 7,507 | 7,633 | 7,488 | 669,000 |
| July 21, 2026 | 7,470 | 7,464 | 7,464 | 7,558 | 7,307 | 773,600 |
| July 17, 2026 | 7,759 | 7,335 | 7,335 | 7,759 | 7,182 | 1.31M |
| July 16, 2026 | 7,831 | 7,909 | 7,909 | 8,126 | 7,819 | 1.24M |
| July 15, 2026 | 7,750 | 7,821 | 7,821 | 7,848 | 7,591 | 632,600 |
| July 14, 2026 | 7,723 | 7,700 | 7,700 | 7,749 | 7,450 | 1.11M |
| July 13, 2026 | 7,800 | 7,827 | 7,827 | 7,892 | 7,627 | 755,800 |
| July 10, 2026 | 7,937 | 7,815 | 7,815 | 8,061 | 7,810 | 835,600 |
| July 09, 2026 | 8,100 | 7,940 | 7,940 | 8,150 | 7,891 | 908,300 |
| July 08, 2026 | 8,369 | 8,253 | 8,253 | 8,647 | 8,140 | 1.64M |
| July 07, 2026 | 8,640 | 8,272 | 8,272 | 8,697 | 8,200 | 957,700 |
| July 06, 2026 | 8,039 | 8,550 | 8,550 | 8,550 | 8,020 | 1.45M |
| July 03, 2026 | 7,971 | 7,955 | 7,955 | 8,100 | 7,754 | 761,700 |
| July 02, 2026 | 7,818 | 7,930 | 7,930 | 8,078 | 7,770 | 829,200 |
| July 01, 2026 | 7,827 | 7,833 | 7,833 | 7,977 | 7,730 | 1.05M |
| June 30, 2026 | 7,670 | 7,677 | 7,677 | 7,840 | 7,515 | 692,500 |
| June 29, 2026 | 7,776 | 7,591 | 7,591 | 7,929 | 7,516 | 870,100 |
| June 26, 2026 | 7,860 | 7,724 | 7,724 | 7,968 | 7,600 | 925,300 |
| June 25, 2026 | 7,953 | 7,945 | 7,945 | 8,024 | 7,700 | 1.06M |
| June 24, 2026 | 7,838 | 8,029 | 8,029 | 8,157 | 7,831 | 1.28M |
| June 23, 2026 | 8,280 | 7,755 | 7,755 | 8,280 | 7,714 | 749,200 |
| June 22, 2026 | 7,952 | 8,163 | 8,163 | 8,190 | 7,906 | 730,500 |
| June 19, 2026 | 8,258 | 7,903 | 7,903 | 8,317 | 7,742 | 1.41M |
| June 18, 2026 | 8,519 | 8,247 | 8,247 | 8,618 | 8,247 | 1M |