Nakayama Steel Works, Ltd. (5408.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 913.00 | 916.00 | 904.00 | 904.00 | 904.00 | 337,700 |
| Apr 24, 2024 | 924.00 | 925.00 | 906.00 | 913.00 | 913.00 | 639,600 |
| Apr 23, 2024 | 926.00 | 930.00 | 921.00 | 925.00 | 925.00 | 340,800 |
| Apr 22, 2024 | 913.00 | 923.00 | 911.00 | 918.00 | 918.00 | 614,600 |
| Apr 19, 2024 | 919.00 | 923.00 | 898.00 | 902.00 | 902.00 | 510,300 |
| Apr 18, 2024 | 908.00 | 926.00 | 908.00 | 921.00 | 921.00 | 365,100 |
| Apr 17, 2024 | 920.00 | 922.00 | 904.00 | 907.00 | 907.00 | 487,700 |
| Apr 16, 2024 | 943.00 | 947.00 | 918.00 | 919.00 | 919.00 | 491,500 |
| Apr 15, 2024 | 921.00 | 946.00 | 920.00 | 946.00 | 946.00 | 445,600 |
| Apr 12, 2024 | 934.00 | 934.00 | 924.00 | 926.00 | 926.00 | 258,200 |
| Apr 11, 2024 | 925.00 | 936.00 | 922.00 | 932.00 | 932.00 | 216,200 |
| Apr 10, 2024 | 925.00 | 935.00 | 923.00 | 933.00 | 933.00 | 331,600 |
| Apr 09, 2024 | 920.00 | 927.00 | 916.00 | 923.00 | 923.00 | 260,400 |
| Apr 08, 2024 | 917.00 | 922.00 | 908.00 | 918.00 | 918.00 | 372,800 |
| Apr 05, 2024 | 901.00 | 913.00 | 896.00 | 909.00 | 909.00 | 692,400 |
| Apr 04, 2024 | 927.00 | 927.00 | 912.00 | 914.00 | 914.00 | 313,100 |
| Apr 03, 2024 | 917.00 | 931.00 | 912.00 | 916.00 | 916.00 | 435,900 |
| Apr 02, 2024 | 930.00 | 938.00 | 923.00 | 925.00 | 925.00 | 318,900 |
| Apr 01, 2024 | 950.00 | 954.00 | 930.00 | 933.00 | 933.00 | 479,800 |
| Mar 29, 2024 | 940.00 | 952.00 | 938.00 | 949.00 | 949.00 | 326,200 |
| Mar 28, 2024 | 961.00 | 966.00 | 935.00 | 935.00 | 935.00 | 838,300 |
| Mar 28, 2024 | 23 Dividend | |||||
| Mar 27, 2024 | 978.00 | 982.00 | 968.00 | 979.00 | 956.00 | 609,800 |
| Mar 26, 2024 | 981.00 | 986.00 | 976.00 | 977.00 | 954.05 | 445,400 |
| Mar 25, 2024 | 985.00 | 987.00 | 976.00 | 977.00 | 954.05 | 476,500 |
| Mar 22, 2024 | 992.00 | 992.00 | 976.00 | 986.00 | 962.84 | 655,500 |
| Mar 21, 2024 | 985.00 | 993.00 | 973.00 | 987.00 | 963.81 | 897,000 |
| Mar 19, 2024 | 947.00 | 972.00 | 945.00 | 972.00 | 949.16 | 655,700 |
| Mar 18, 2024 | 949.00 | 963.00 | 944.00 | 947.00 | 924.75 | 530,200 |
| Mar 15, 2024 | 945.00 | 946.00 | 936.00 | 940.00 | 917.92 | 445,800 |
| Mar 14, 2024 | 942.00 | 948.00 | 933.00 | 944.00 | 921.82 | 673,600 |
| Mar 13, 2024 | 940.00 | 950.00 | 936.00 | 937.00 | 914.99 | 406,200 |
| Mar 12, 2024 | 917.00 | 934.00 | 907.00 | 931.00 | 909.13 | 522,700 |
| Mar 11, 2024 | 948.00 | 948.00 | 918.00 | 924.00 | 902.29 | 1,062,900 |
| Mar 08, 2024 | 929.00 | 962.00 | 929.00 | 960.00 | 937.45 | 1,004,700 |
| Mar 07, 2024 | 947.00 | 950.00 | 930.00 | 933.00 | 911.08 | 604,700 |
| Mar 06, 2024 | 940.00 | 956.00 | 936.00 | 943.00 | 920.85 | 612,700 |
| Mar 05, 2024 | 932.00 | 946.00 | 927.00 | 938.00 | 915.96 | 462,900 |
| Mar 04, 2024 | 944.00 | 951.00 | 932.00 | 932.00 | 910.10 | 459,900 |
| Mar 01, 2024 | 940.00 | 943.00 | 933.00 | 940.00 | 917.92 | 445,200 |
| Feb 29, 2024 | 949.00 | 949.00 | 929.00 | 935.00 | 913.03 | 655,400 |
| Feb 28, 2024 | 938.00 | 960.00 | 935.00 | 952.00 | 929.63 | 789,100 |
| Feb 27, 2024 | 922.00 | 946.00 | 922.00 | 935.00 | 913.03 | 779,000 |
| Feb 26, 2024 | 924.00 | 932.00 | 919.00 | 920.00 | 898.39 | 442,000 |
| Feb 22, 2024 | 922.00 | 927.00 | 916.00 | 919.00 | 897.41 | 394,200 |
| Feb 21, 2024 | 925.00 | 932.00 | 917.00 | 920.00 | 898.39 | 256,700 |
| Feb 20, 2024 | 938.00 | 938.00 | 924.00 | 926.00 | 904.25 | 318,300 |
| Feb 19, 2024 | 923.00 | 938.00 | 918.00 | 933.00 | 911.08 | 315,100 |
| Feb 16, 2024 | 911.00 | 931.00 | 909.00 | 923.00 | 901.32 | 662,600 |
| Feb 15, 2024 | 901.00 | 906.00 | 887.00 | 903.00 | 881.79 | 554,400 |
| Feb 14, 2024 | 920.00 | 922.00 | 898.00 | 900.00 | 878.86 | 745,800 |
| Feb 13, 2024 | 922.00 | 929.00 | 911.00 | 928.00 | 906.20 | 724,000 |
| Feb 09, 2024 | 926.00 | 930.00 | 909.00 | 910.00 | 888.62 | 1,011,100 |
| Feb 08, 2024 | 950.00 | 958.00 | 934.00 | 939.00 | 916.94 | 1,550,600 |
| Feb 07, 2024 | 902.00 | 943.00 | 887.00 | 943.00 | 920.85 | 2,734,600 |
| Feb 06, 2024 | 892.00 | 897.00 | 875.00 | 882.00 | 861.28 | 1,152,100 |
| Feb 05, 2024 | 876.00 | 881.00 | 868.00 | 877.00 | 856.40 | 439,600 |
| Feb 02, 2024 | 871.00 | 877.00 | 860.00 | 864.00 | 843.70 | 859,900 |
| Feb 01, 2024 | 876.00 | 880.00 | 870.00 | 874.00 | 853.47 | 419,700 |
| Jan 31, 2024 | 877.00 | 882.00 | 872.00 | 882.00 | 861.28 | 428,000 |
| Jan 30, 2024 | 886.00 | 887.00 | 877.00 | 879.00 | 858.35 | 431,400 |
| Jan 29, 2024 | 884.00 | 891.00 | 882.00 | 885.00 | 864.21 | 479,000 |
| Jan 26, 2024 | 888.00 | 895.00 | 878.00 | 878.00 | 857.37 | 541,200 |
| Jan 25, 2024 | 861.00 | 884.00 | 861.00 | 884.00 | 863.23 | 561,300 |
| Jan 24, 2024 | 863.00 | 866.00 | 855.00 | 861.00 | 840.77 | 347,500 |
| Jan 23, 2024 | 868.00 | 872.00 | 860.00 | 864.00 | 843.70 | 424,500 |
| Jan 22, 2024 | 860.00 | 865.00 | 858.00 | 865.00 | 844.68 | 220,700 |
| Jan 19, 2024 | 864.00 | 864.00 | 856.00 | 858.00 | 837.84 | 229,300 |
| Jan 18, 2024 | 853.00 | 861.00 | 850.00 | 855.00 | 834.91 | 315,100 |
| Jan 17, 2024 | 865.00 | 872.00 | 849.00 | 849.00 | 829.05 | 816,100 |
| Jan 16, 2024 | 850.00 | 876.00 | 850.00 | 861.00 | 840.77 | 448,600 |
| Jan 15, 2024 | 850.00 | 866.00 | 850.00 | 864.00 | 843.70 | 158,600 |
| Jan 12, 2024 | 855.00 | 857.00 | 844.00 | 847.00 | 827.10 | 525,300 |
| Jan 11, 2024 | 856.00 | 859.00 | 852.00 | 852.00 | 831.98 | 501,100 |
| Jan 10, 2024 | 852.00 | 854.00 | 845.00 | 850.00 | 830.03 | 399,200 |
| Jan 09, 2024 | 856.00 | 857.00 | 843.00 | 852.00 | 831.98 | 718,100 |
| Jan 05, 2024 | 840.00 | 848.00 | 835.00 | 845.00 | 825.15 | 607,000 |
| Jan 04, 2024 | 818.00 | 837.00 | 812.00 | 835.00 | 815.38 | 634,500 |
| Dec 29, 2023 | 818.00 | 820.00 | 812.00 | 816.00 | 796.83 | 337,100 |
| Dec 28, 2023 | 801.00 | 819.00 | 799.00 | 819.00 | 799.76 | 504,700 |
| Dec 27, 2023 | 785.00 | 799.00 | 785.00 | 799.00 | 780.23 | 681,800 |
| Dec 26, 2023 | 793.00 | 794.00 | 787.00 | 790.00 | 771.44 | 368,500 |
| Dec 25, 2023 | 801.00 | 803.00 | 787.00 | 789.00 | 770.46 | 386,700 |
| Dec 22, 2023 | 791.00 | 801.00 | 790.00 | 800.00 | 781.21 | 398,300 |
| Dec 21, 2023 | 792.00 | 793.00 | 786.00 | 787.00 | 768.51 | 437,000 |
| Dec 20, 2023 | 808.00 | 809.00 | 795.00 | 795.00 | 776.32 | 411,200 |
| Dec 19, 2023 | 800.00 | 808.00 | 795.00 | 799.00 | 780.23 | 328,600 |
| Dec 18, 2023 | 802.00 | 807.00 | 792.00 | 799.00 | 780.23 | 387,800 |
| Dec 15, 2023 | 797.00 | 812.00 | 797.00 | 811.00 | 791.95 | 442,600 |
| Dec 14, 2023 | 810.00 | 813.00 | 793.00 | 795.00 | 776.32 | 394,400 |
| Dec 13, 2023 | 805.00 | 811.00 | 798.00 | 807.00 | 788.04 | 410,500 |
| Dec 12, 2023 | 820.00 | 820.00 | 805.00 | 808.00 | 789.02 | 265,800 |
| Dec 11, 2023 | 817.00 | 822.00 | 810.00 | 817.00 | 797.81 | 271,400 |
| Dec 08, 2023 | 812.00 | 815.00 | 802.00 | 808.00 | 789.02 | 483,600 |
| Dec 07, 2023 | 830.00 | 830.00 | 816.00 | 820.00 | 800.74 | 441,200 |
| Dec 06, 2023 | 823.00 | 838.00 | 823.00 | 837.00 | 817.34 | 390,500 |
| Dec 05, 2023 | 837.00 | 838.00 | 823.00 | 824.00 | 804.64 | 427,800 |
| Dec 04, 2023 | 849.00 | 849.00 | 839.00 | 840.00 | 820.27 | 277,000 |
| Dec 01, 2023 | 847.00 | 850.00 | 841.00 | 844.00 | 824.17 | 318,400 |
| Nov 30, 2023 | 839.00 | 846.00 | 836.00 | 843.00 | 823.20 | 288,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.