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 ¥3,249.26 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,015.83, while ¥1000 invested 1 year ago would be worth ¥617.31. This corresponds to total returns of 224.93%, 101.58%, -38.27%, respectively, with annualized returns of 12.51%, 15.04%, -38.27%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 6,452 | 6,460 | 6,460 | 6,555 | 6,452 | 568,600 |
| October 20, 2026 | 6,563 | 6,378 | 6,378 | 6,594 | 6,347 | 697,400 |
| October 19, 2026 | 6,622 | 6,599 | 6,599 | 6,665 | 6,489 | 829,500 |
| October 16, 2026 | 6,482 | 6,739 | 6,739 | 6,744 | 6,465 | 841,700 |
| October 15, 2026 | 6,620 | 6,406 | 6,406 | 6,625 | 6,351 | 1.39M |
| October 14, 2026 | 6,780 | 6,853 | 6,853 | 6,925 | 6,775 | 603,100 |
| October 13, 2026 | 6,809 | 6,850 | 6,850 | 6,863 | 6,679 | 799,500 |
| October 09, 2026 | 6,821 | 6,791 | 6,791 | 6,887 | 6,725 | 871,600 |
| October 08, 2026 | 7,192 | 6,920 | 6,920 | 7,193 | 6,920 | 1.07M |
| October 07, 2026 | 7,479 | 7,274 | 7,274 | 7,550 | 7,238 | 654,800 |
| October 06, 2026 | 7,255 | 7,294 | 7,294 | 7,334 | 7,151 | 1.01M |
| October 05, 2026 | 7,300 | 7,248 | 7,248 | 7,320 | 7,123 | 718,300 |
| October 02, 2026 | 7,236 | 7,182 | 7,182 | 7,292 | 7,143 | 638,500 |
| October 01, 2026 | 7,293 | 7,250 | 7,250 | 7,363 | 7,191 | 903,200 |
| September 30, 2026 | 7,310 | 7,293 | 7,293 | 7,407 | 7,212 | 549,400 |
| September 29, 2026 | 7,400 | 7,226 | 7,226 | 7,497 | 7,196 | 915,500 |
| September 28, 2026 | 7,318 | 7,296 | 7,296 | 7,413 | 7,273 | 742,100 |
| September 25, 2026 | 7,410 | 7,319 | 7,319 | 7,456 | 7,282 | 567,500 |
| September 24, 2026 | 7,379 | 7,459 | 7,459 | 7,570 | 7,370 | 536,700 |
| September 18, 2026 | 7,400 | 7,391 | 7,391 | 7,468 | 7,284 | 960,300 |
| September 17, 2026 | 7,300 | 7,453 | 7,453 | 7,578 | 7,300 | 1.29M |
| September 16, 2026 | 7,045 | 7,107 | 7,107 | 7,188 | 7,034 | 722,000 |
| September 15, 2026 | 7,147 | 7,189 | 7,189 | 7,401 | 6,989 | 1.31M |
| 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 |