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 ¥3,933.64 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,867.87, while ¥1000 invested 1 year ago would be worth ¥807.27. This corresponds to total returns of 293.36%, 186.79%, -19.27%, respectively, with annualized returns of 14.67%, 23.44%, -19.27%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 7,850 | 8,295 | 8,295 | 8,479 | 7,839 | 1.68M |
| June 16, 2026 | 7,828 | 7,747 | 7,747 | 7,883 | 7,669 | 731,700 |
| June 15, 2026 | 7,749 | 7,640 | 7,640 | 7,963 | 7,600 | 913,600 |
| June 12, 2026 | 7,414 | 7,549 | 7,549 | 7,628 | 7,411 | 1.13M |
| June 11, 2026 | 6,779 | 7,114 | 7,114 | 7,173 | 6,694 | 1.36M |
| June 10, 2026 | 7,317 | 7,091 | 7,091 | 7,320 | 7,063 | 810,600 |
| June 09, 2026 | 7,450 | 7,292 | 7,292 | 7,464 | 7,216 | 1.14M |
| June 08, 2026 | 7,660 | 7,470 | 7,470 | 7,786 | 7,341 | 1.27M |
| June 05, 2026 | 7,486 | 7,930 | 7,930 | 8,143 | 7,486 | 2.11M |
| June 04, 2026 | 7,255 | 7,276 | 7,276 | 7,466 | 7,172 | 787,700 |
| June 03, 2026 | 7,349 | 7,328 | 7,328 | 7,438 | 7,280 | 861,300 |
| June 02, 2026 | 7,418 | 7,266 | 7,266 | 7,451 | 7,115 | 1.14M |
| 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 |