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

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 ¥3,501.55 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,920.61, while ¥1000 invested 1 year ago would be worth ¥637.42. This corresponds to total returns of 250.15%, 92.06%, -36.26%, respectively, with annualized returns of 13.35%, 13.93%, -36.26%.

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
November 11, 2026	5,801	6,013	6,013	6,056	5,744	1.66M
November 10, 2026	5,764	5,779	5,779	5,819	5,696	1.15M
November 09, 2026	5,333	5,424	5,424	5,573	5,333	1.17M
November 06, 2026	4,877	5,166	5,166	5,188	4,863	2.02M
November 05, 2026	5,751	5,547	5,547	5,791	5,423	1.37M
November 04, 2026	5,838	5,791	5,791	5,898	5,382	1.62M
November 02, 2026	5,875	5,855	5,855	5,973	5,813	642,400
October 30, 2026	6,057	5,885	5,885	6,086	5,850	731,600
October 29, 2026	6,186	6,098	6,098	6,237	6,001	1.05M
October 28, 2026	6,253	6,213	6,213	6,288	6,153	748,700
October 27, 2026	6,112	6,105	6,105	6,155	6,001	761,600
October 26, 2026	6,116	5,910	5,910	6,215	5,880	1.14M
October 23, 2026	6,074	6,147	6,147	6,158	5,895	1.15M
October 22, 2026	6,456	6,251	6,251	6,500	6,236	513,900
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