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

7,266.00

-238(-3.17%)

Updated at June 02 03:30PM

Currency In JPY

5631.T Historical Return

If you invested ¥1000 in The Japan Steel Works, Ltd. (5631.T) 10 years ago, it would be worth ¥3,708.86 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,607.07, while ¥1000 invested 1 year ago would be worth ¥1,054.99. This corresponds to total returns of 270.89%, 160.71%, 5.5%, respectively, with annualized returns of 14%, 21.11%, 5.5%.

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

5631.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	7,609	7,504	7,504	7,714	7,377	1.05M
May 29, 2026	7,703	7,669	7,669	7,922	7,656	1.34M
May 28, 2026	8,000	7,847	7,847	8,210	7,615	1.1M
May 27, 2026	8,393	8,007	8,007	8,450	7,950	1.04M
May 26, 2026	7,813	8,243	8,243	8,395	7,654	1.52M
May 25, 2026	7,992	7,889	7,889	8,122	7,860	765,800
May 22, 2026	7,767	7,924	7,924	7,965	7,728	1.05M
May 21, 2026	8,085	7,742	7,742	8,085	7,612	1.61M
May 20, 2026	8,086	8,094	8,094	8,179	7,638	1.62M
May 19, 2026	7,881	7,998	7,998	8,141	7,678	1.52M
May 18, 2026	7,873	7,806	7,806	7,901	7,650	1.22M
May 15, 2026	8,100	7,863	7,863	8,253	7,757	1.56M
May 14, 2026	8,601	8,076	8,076	8,870	8,032	2.82M
May 13, 2026	8,825	8,806	8,806	8,928	8,652	1.06M
May 12, 2026	9,067	8,819	8,819	9,169	8,771	1.03M
May 11, 2026	9,359	9,069	9,069	9,387	8,915	977,100
May 08, 2026	9,149	9,209	9,209	9,375	8,951	1.3M
May 07, 2026	9,280	9,317	9,317	9,432	9,165	888,700
May 01, 2026	9,450	9,283	9,283	9,530	9,273	946,400
April 30, 2026	9,681	9,489	9,489	9,768	9,444	709,100
April 28, 2026	9,603	9,760	9,760	9,880	9,600	554,100
April 27, 2026	9,780	9,748	9,748	9,807	9,485	714,100
April 24, 2026	9,846	9,872	9,872	9,973	9,695	1.21M
April 23, 2026	9,640	9,755	9,755	9,837	9,431	1.13M
April 22, 2026	9,322	9,490	9,490	9,525	9,217	892,700
April 21, 2026	9,197	9,425	9,425	9,545	8,968	1.24M
April 20, 2026	9,080	9,129	9,129	9,292	9,080	571,100
April 17, 2026	9,210	9,061	9,061	9,245	9,061	686,600
April 16, 2026	9,100	9,300	9,300	9,376	9,032	763,500
April 15, 2026	9,849	9,047	9,047	9,850	9,032	1.56M
April 14, 2026	9,880	9,726	9,726	9,916	9,726	604,400
April 13, 2026	9,735	9,738	9,738	9,862	9,520	814,400
April 10, 2026	9,990	9,836	9,836	10,005	9,815	1.03M
April 09, 2026	9,760	9,894	9,894	9,972	9,620	1.34M
April 08, 2026	9,919	9,618	9,618	10,020	9,618	1.9M
April 07, 2026	9,777	9,469	9,469	9,880	9,434	822,200
April 06, 2026	9,596	9,677	9,677	9,824	9,401	992,300
April 03, 2026	9,345	9,513	9,513	9,598	9,321	1.25M
April 02, 2026	9,350	9,098	9,098	9,512	8,936	1.37M
April 01, 2026	8,904	9,249	9,249	9,249	8,833	1.47M
March 31, 2026	8,574	8,371	8,371	8,686	8,360	1.36M
March 30, 2026	8,704	8,806	8,806	8,830	8,537	1.09M
March 27, 2026	9,226	9,198	9,154	9,266	8,958	1.22M
March 26, 2026	9,670	9,483	9,437.64	9,847	9,388	877,800
March 25, 2026	9,407	9,552	9,506.31	9,584	9,171	1.61M
March 24, 2026	9,937	9,257	9,212.72	9,948	9,053	1.57M
March 23, 2026	10,000	9,569	9,523.23	10,135	9,388	2.05M
March 19, 2026	9,930	9,901	9,853.64	10,165	9,781	1.01M
March 18, 2026	9,794	10,305	10,255.7	10,305	9,600	966,800
March 17, 2026	10,000	9,649	9,602.84	10,095	9,581	777,700
March 16, 2026	10,000	9,877	9,829.75	10,055	9,625	1.19M
March 13, 2026	9,744	10,040	9,991.97	10,235	9,701	1.29M
March 12, 2026	9,555	9,844	9,796.91	10,260	9,544	1.59M
March 11, 2026	9,780	9,641	9,594.88	10,020	9,641	1.16M
March 10, 2026	9,550	9,657	9,698.38	9,728	9,446	525,300
March 09, 2026	9,175	9,095	9,051.49	9,188	8,695	1.55M
March 06, 2026	9,178	9,625	9,578.96	9,703	9,057	1.12M
March 05, 2026	9,546	9,331	9,286.36	9,698	9,165	890,300
March 04, 2026	9,655	9,114	9,043.53	9,759	8,950	1.16M
March 03, 2026	10,500	9,955	9,907.38	10,620	9,931	1.15M