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

9,163.00

+351(+3.98%)

Updated at December 05 11:30AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20258,6448,8128,8128,8388,597575,600
December 03, 20258,5548,5928,5928,8208,467784,300
December 02, 20258,8958,5548,5548,9008,554929,700
December 01, 20259,2488,9108,9109,2978,870696,700
November 28, 20259,0999,2359,2359,3589,098699,300
November 27, 20258,9208,9738,9738,9998,855611,900
November 26, 20258,7068,8838,8838,9738,687768,900
November 25, 20259,0008,7008,7009,0308,6021.12M
November 21, 20259,4208,9478,9479,4768,7861.52M
November 20, 20259,7889,7799,7799,9369,674816,000
November 19, 20259,7029,5129,5129,7379,274564,800
November 18, 202510,0559,6629,66210,0959,592916,200
November 17, 20259,70010,21510,21510,2259,5651.25M
November 14, 20259,5919,5349,5349,7169,401791,000
November 13, 20259,4989,7909,7909,9909,4361.18M
November 12, 20259,3009,3239,3239,3669,122839,200
November 11, 20259,3849,3169,3169,5159,1521.71M
November 10, 20258,7848,8728,8729,0218,690926,600
November 07, 20258,9008,7878,7879,0008,7331.12M
November 06, 20259,1409,2009,2009,2589,025703,800
November 05, 20259,1409,2009,2009,2589,0251.69M
November 04, 20259,4559,0829,0829,5008,8801.69M
October 31, 202510,10010,14010,14010,22510,020727,300
October 30, 202510,10010,14010,14010,22510,020768,100
October 29, 202510,43510,20010,20010,47510,0201.41M
October 28, 202510,2109,8359,83510,2909,8351.17M
October 27, 202510,34510,37510,37510,43010,1451.1M
October 24, 202510,30010,24510,24510,32510,055667,100
October 23, 202510,00510,18510,18510,2859,965899,300
October 22, 202510,05010,16510,16510,2409,953841,100
October 21, 202510,2959,8579,85710,3309,812902,200
October 20, 20259,70010,09010,09010,1459,4301.1M
October 17, 20259,6959,7009,7009,8739,632894,900
October 16, 20259,7809,6599,6599,9279,6311.03M
October 15, 20259,2659,6309,6309,6309,252592,000
October 14, 20259,4669,2459,2459,6539,245928,200
October 10, 202510,1809,6169,61610,1809,5271.59M
October 09, 202510,34010,20510,20510,34510,070622,500
October 08, 20259,75010,16510,16510,2509,7501.33M
October 07, 202510,2309,8459,84510,4609,7672.09M
October 06, 20259,4359,8499,8499,8499,3533.32M
October 03, 20258,5428,5358,5358,6888,479649,100
October 02, 20258,7038,6408,6408,8778,518629,700
October 01, 20258,9258,6168,6168,9788,615760,300
September 30, 20259,1019,0009,0009,1228,874829,300
September 29, 20258,8939,0709,0709,1838,752925,500
September 26, 20258,9128,8898,8899,1678,7051.83M
September 25, 20258,7128,5968,5968,8338,572756,200
September 24, 20258,4028,7088,7088,7128,330936,800
September 22, 20259,0038,5188,5189,0898,5051.4M
September 19, 20258,6008,8868,8868,9138,5101.32M
September 18, 20258,5808,4378,4378,5978,437608,700
September 17, 20258,5438,6068,6068,7188,470721,500
September 16, 20258,9658,6938,6939,0588,693876,800
September 12, 20259,0808,9498,9499,1028,913585,700
September 11, 20259,0289,0009,0009,0538,867769,600
September 10, 20258,9698,9308,9309,0008,850775,300
September 09, 20259,0739,0259,0259,1368,943766,300
September 08, 20259,0948,9238,9239,1998,893873,700
September 05, 20258,8368,8788,8788,9658,666707,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved