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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	8,836	8,878	8,878	8,965	8,666	707,700
September 04, 2025	8,587	8,824	8,824	8,874	8,545	734,000
September 03, 2025	8,656	8,614	8,614	8,787	8,565	786,600
September 02, 2025	8,994	8,743	8,743	9,030	8,732	523,600
September 01, 2025	8,880	8,897	8,897	9,200	8,768	532,300
August 29, 2025	9,097	8,994	8,994	9,180	8,994	458,600
August 28, 2025	9,018	9,100	9,100	9,139	8,888	545,700
August 27, 2025	9,322	9,120	9,120	9,325	9,072	665,200
August 26, 2025	9,325	9,172	9,172	9,380	9,067	655,900
August 25, 2025	9,117	9,263	9,263	9,270	9,030	698,100
August 22, 2025	9,065	9,034	9,034	9,151	8,972	518,700
August 21, 2025	9,065	9,059	9,059	9,166	8,990	516,000
August 20, 2025	9,200	9,029	9,029	9,215	8,833	1.15M
August 19, 2025	9,630	9,319	9,319	9,673	9,319	889,400
August 18, 2025	9,782	9,706	9,715	9,893	9,705	709,300
August 15, 2025	9,555	9,633	9,633	9,775	9,442	664,200
August 14, 2025	9,638	9,465	9,465	9,666	9,345	784,300
August 13, 2025	9,689	9,622	9,622	9,860	9,605	895,100
August 12, 2025	9,700	9,575	9,575	9,714	9,462	972,400
August 08, 2025	9,752	9,640	9,640	9,870	9,607	934,600
August 07, 2025	9,950	9,827	9,827	9,951	9,633	1.09M
August 06, 2025	9,476	9,925	9,925	9,937	9,421	2.42M
August 05, 2025	9,385	9,354	9,354	9,555	8,992	2.33M
August 04, 2025	9,080	9,360	9,360	9,373	9,032	1.11M
August 01, 2025	9,234	9,363	9,363	9,477	9,212	1M
July 31, 2025	9,266	9,421	9,421	9,433	9,213	1.02M
July 30, 2025	9,065	9,234	9,234	9,248	8,983	1.04M
July 29, 2025	9,051	9,016	9,016	9,134	8,948	734,700
July 28, 2025	9,117	9,126	9,126	9,230	8,990	840,100
July 25, 2025	9,079	9,169	9,169	9,341	9,001	1.4M
July 24, 2025	8,960	9,379	9,379	9,458	8,932	1.87M
July 23, 2025	8,950	8,787	8,787	9,040	8,631	1.81M
July 22, 2025	8,629	8,898	8,898	8,915	8,600	1.79M

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