The Japan Steel Works, Ltd. - 5631.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	8,780	9,110	9,110	9,188	8,772	746,000
December 04, 2025	8,644	8,812	8,812	8,838	8,597	575,600
December 03, 2025	8,554	8,592	8,592	8,820	8,467	784,300
December 02, 2025	8,895	8,554	8,554	8,900	8,554	929,700
December 01, 2025	9,248	8,910	8,910	9,297	8,870	696,700
November 28, 2025	9,099	9,235	9,235	9,358	9,098	699,300
November 27, 2025	8,920	8,973	8,973	8,999	8,855	611,900
November 26, 2025	8,706	8,883	8,883	8,973	8,687	768,900
November 25, 2025	9,000	8,700	8,700	9,030	8,602	1.12M
November 21, 2025	9,420	8,947	8,947	9,476	8,786	1.52M
November 20, 2025	9,788	9,779	9,779	9,936	9,674	816,000
November 19, 2025	9,702	9,512	9,512	9,737	9,274	564,800
November 18, 2025	10,055	9,662	9,662	10,095	9,592	916,200
November 17, 2025	9,700	10,215	10,215	10,225	9,565	1.25M
November 14, 2025	9,591	9,534	9,534	9,716	9,401	791,000
November 13, 2025	9,498	9,790	9,790	9,990	9,436	1.18M
November 12, 2025	9,300	9,323	9,323	9,366	9,122	839,200
November 11, 2025	9,384	9,316	9,316	9,515	9,152	1.71M
November 10, 2025	8,784	8,872	8,872	9,021	8,690	926,600
November 07, 2025	8,900	8,787	8,787	9,000	8,733	1.12M
November 06, 2025	9,140	9,200	9,200	9,258	9,025	703,800
November 05, 2025	9,140	9,200	9,200	9,258	9,025	1.69M
November 04, 2025	9,455	9,082	9,082	9,500	8,880	1.69M
October 31, 2025	10,100	10,140	10,140	10,225	10,020	727,300
October 30, 2025	10,100	10,140	10,140	10,225	10,020	768,100
October 29, 2025	10,435	10,200	10,200	10,475	10,020	1.41M
October 28, 2025	10,210	9,835	9,835	10,290	9,835	1.17M
October 27, 2025	10,345	10,375	10,375	10,430	10,145	1.1M
October 24, 2025	10,300	10,245	10,245	10,325	10,055	667,100
October 23, 2025	10,005	10,185	10,185	10,285	9,965	899,300
October 22, 2025	10,050	10,165	10,165	10,240	9,953	841,100
October 21, 2025	10,295	9,857	9,857	10,330	9,812	902,200
October 20, 2025	9,700	10,090	10,090	10,145	9,430	1.1M
October 17, 2025	9,695	9,700	9,700	9,873	9,632	894,900
October 16, 2025	9,780	9,659	9,659	9,927	9,631	1.03M
October 15, 2025	9,265	9,630	9,630	9,630	9,252	592,000
October 14, 2025	9,466	9,245	9,245	9,653	9,245	928,200
October 10, 2025	10,180	9,616	9,616	10,180	9,527	1.59M
October 09, 2025	10,340	10,205	10,205	10,345	10,070	622,500
October 08, 2025	9,750	10,165	10,165	10,250	9,750	1.33M
October 07, 2025	10,230	9,845	9,845	10,460	9,767	2.09M
October 06, 2025	9,435	9,849	9,849	9,849	9,353	3.32M
October 03, 2025	8,542	8,535	8,535	8,688	8,479	649,100
October 02, 2025	8,703	8,640	8,640	8,877	8,518	629,700
October 01, 2025	8,925	8,616	8,616	8,978	8,615	760,300
September 30, 2025	9,101	9,000	9,000	9,122	8,874	829,300
September 29, 2025	8,893	9,070	9,070	9,183	8,752	925,500
September 26, 2025	8,912	8,889	8,889	9,167	8,705	1.83M
September 25, 2025	8,712	8,596	8,596	8,833	8,572	756,200
September 24, 2025	8,402	8,708	8,708	8,712	8,330	936,800
September 22, 2025	9,003	8,518	8,518	9,089	8,505	1.4M
September 19, 2025	8,600	8,886	8,886	8,913	8,510	1.32M
September 18, 2025	8,580	8,437	8,437	8,597	8,437	608,700
September 17, 2025	8,543	8,606	8,606	8,718	8,470	721,500
September 16, 2025	8,965	8,693	8,693	9,058	8,693	876,800
September 12, 2025	9,080	8,949	8,949	9,102	8,913	585,700
September 11, 2025	9,028	9,000	9,000	9,053	8,867	769,600
September 10, 2025	8,969	8,930	8,930	9,000	8,850	775,300
September 09, 2025	9,073	9,025	9,025	9,136	8,943	766,300
September 08, 2025	9,094	8,923	8,923	9,199	8,893	873,700

The Japan Steel Works, Ltd. (5631.T) JPX