Canada markets open in 1 hour 3 minutes

Yodogawa Steel Works, Ltd. (5451.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,970.00+65.00 (+1.33%)
At close: 03:15PM JST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20244,970.005,050.004,905.004,970.004,970.0093,500
Apr 26, 20244,805.005,010.004,805.004,905.004,905.00326,400
Apr 25, 20244,690.004,715.004,640.004,695.004,695.0041,000
Apr 24, 20244,600.004,720.004,560.004,700.004,700.0083,800
Apr 23, 20244,540.004,585.004,495.004,545.004,545.0019,900
Apr 22, 20244,455.004,545.004,455.004,540.004,540.0040,400
Apr 19, 20244,425.004,465.004,305.004,385.004,385.0050,300
Apr 18, 20244,480.004,490.004,430.004,450.004,450.0031,600
Apr 17, 20244,510.004,525.004,465.004,465.004,465.0044,300
Apr 16, 20244,590.004,590.004,420.004,490.004,490.0039,300
Apr 15, 20244,520.004,595.004,495.004,595.004,595.0033,100
Apr 12, 20244,615.004,635.004,560.004,580.004,580.0033,900
Apr 11, 20244,520.004,615.004,500.004,600.004,600.0032,500
Apr 10, 20244,570.004,630.004,525.004,555.004,555.0038,600
Apr 09, 20244,535.004,620.004,525.004,595.004,595.0045,900
Apr 08, 20244,465.004,550.004,450.004,535.004,535.0058,500
Apr 05, 20244,400.004,440.004,345.004,410.004,410.0024,200
Apr 04, 20244,440.004,475.004,400.004,440.004,440.0040,800
Apr 03, 20244,370.004,430.004,320.004,400.004,400.0048,100
Apr 02, 20244,470.004,520.004,405.004,425.004,425.0043,100
Apr 01, 20244,545.004,555.004,455.004,470.004,470.0057,500
Mar 29, 20244,565.004,620.004,535.004,585.004,585.0029,400
Mar 28, 20244,770.004,770.004,560.004,565.004,565.00100,700
Mar 28, 2024145 Dividend
Mar 27, 20244,750.004,905.004,715.004,825.004,680.00161,600
Mar 26, 20244,720.004,805.004,715.004,740.004,597.5563,900
Mar 25, 20244,820.004,825.004,700.004,700.004,558.7671,300
Mar 22, 20244,850.004,920.004,765.004,785.004,641.2079,600
Mar 21, 20244,700.004,830.004,630.004,830.004,684.85172,800
Mar 19, 20244,545.004,735.004,520.004,700.004,558.76109,600
Mar 18, 20244,585.004,615.004,460.004,510.004,374.4788,400
Mar 15, 20244,495.004,615.004,470.004,550.004,413.26113,100
Mar 14, 20244,630.004,640.004,480.004,495.004,359.9262,000
Mar 13, 20244,760.004,760.004,605.004,635.004,495.7148,200
Mar 12, 20244,685.004,725.004,625.004,700.004,558.7667,400
Mar 11, 20244,745.004,780.004,655.004,685.004,544.2188,900
Mar 08, 20244,675.004,815.004,650.004,810.004,665.45129,300
Mar 07, 20244,690.004,720.004,625.004,650.004,510.2671,900
Mar 06, 20244,585.004,640.004,550.004,625.004,486.0158,200
Mar 05, 20244,510.004,595.004,505.004,545.004,408.4148,100
Mar 04, 20244,595.004,595.004,495.004,495.004,359.9282,700
Mar 01, 20244,535.004,570.004,485.004,570.004,432.6693,400
Feb 29, 20244,385.004,495.004,365.004,465.004,330.82103,400
Feb 28, 20244,340.004,420.004,325.004,400.004,267.7764,900
Feb 27, 20244,270.004,360.004,265.004,320.004,190.1862,000
Feb 26, 20244,350.004,360.004,225.004,265.004,136.8358,300
Feb 22, 20244,275.004,305.004,260.004,290.004,161.0856,500
Feb 21, 20244,290.004,315.004,250.004,275.004,146.5338,000
Feb 20, 20244,350.004,350.004,265.004,275.004,146.5343,400
Feb 19, 20244,185.004,285.004,180.004,280.004,151.3869,700
Feb 16, 20244,060.004,230.004,055.004,220.004,093.1889,100
Feb 15, 20243,975.003,995.003,950.003,995.003,874.9471,800
Feb 14, 20243,955.003,955.003,870.003,905.003,787.6551,500
Feb 13, 20244,000.004,000.003,940.003,995.003,874.9435,000
Feb 09, 20243,990.004,065.003,955.003,955.003,836.1537,800
Feb 08, 20243,945.004,030.003,925.004,020.003,899.1959,200
Feb 07, 20243,930.003,960.003,905.003,940.003,821.6056,000
Feb 06, 20243,875.003,915.003,865.003,875.003,758.5527,500
Feb 05, 20243,955.003,955.003,875.003,920.003,802.2037,300
Feb 02, 20243,970.003,980.003,920.003,935.003,816.7520,300
Feb 01, 20243,910.003,960.003,890.003,945.003,826.4537,100
Jan 31, 20243,820.003,915.003,795.003,910.003,792.5052,200
Jan 30, 20243,870.003,870.003,805.003,820.003,705.2044,300
Jan 29, 20243,880.003,895.003,860.003,860.003,744.0034,800
Jan 26, 20243,895.003,905.003,875.003,880.003,763.4027,500
Jan 25, 20243,865.003,925.003,865.003,920.003,802.2016,500
Jan 24, 20243,900.003,905.003,860.003,875.003,758.5523,300
Jan 23, 20243,940.003,955.003,910.003,910.003,792.5017,300
Jan 22, 20243,950.003,960.003,930.003,930.003,811.909,100
Jan 19, 20243,950.003,975.003,905.003,920.003,802.2023,600
Jan 18, 20243,945.003,990.003,945.003,950.003,831.3017,400
Jan 17, 20244,010.004,050.003,945.003,945.003,826.4521,700
Jan 16, 20244,075.004,075.003,990.003,995.003,874.9418,300
Jan 15, 20243,950.003,995.003,950.003,995.003,874.942,900
Jan 12, 20244,000.004,000.003,930.003,950.003,831.3018,800
Jan 11, 20243,960.004,010.003,960.003,960.003,840.9935,500
Jan 10, 20243,970.003,980.003,925.003,945.003,826.4524,700
Jan 09, 20243,955.003,970.003,935.003,960.003,840.9933,700
Jan 05, 20243,910.003,925.003,880.003,915.003,797.3529,100
Jan 04, 20243,860.003,860.003,860.003,860.003,744.004,700
Dec 29, 20233,850.003,850.003,790.003,815.003,700.3529,600
Dec 28, 20233,770.003,830.003,770.003,820.003,705.2020,300
Dec 27, 20233,760.003,785.003,750.003,785.003,671.2543,200
Dec 26, 20233,690.003,750.003,690.003,730.003,617.9140,100
Dec 25, 20233,780.003,780.003,670.003,690.003,579.1134,500
Dec 22, 20233,795.003,810.003,750.003,780.003,666.4034,900
Dec 21, 20233,735.003,765.003,715.003,750.003,637.3119,100
Dec 20, 20233,755.003,785.003,750.003,760.003,647.0121,400
Dec 19, 20233,755.003,770.003,695.003,755.003,642.1619,900
Dec 18, 20233,700.003,725.003,660.003,715.003,603.3622,700
Dec 15, 20233,695.003,745.003,665.003,735.003,622.7650,300
Dec 14, 20233,745.003,750.003,630.003,640.003,530.6142,100
Dec 13, 20233,760.003,785.003,705.003,745.003,632.4635,100
Dec 12, 20233,830.003,830.003,770.003,785.003,671.2537,000
Dec 11, 20233,885.003,910.003,810.003,820.003,705.2044,000
Dec 08, 20233,960.003,980.003,820.003,835.003,719.7599,100
Dec 07, 20234,030.004,060.003,990.004,030.003,908.8964,300
Dec 06, 20234,035.004,100.004,030.004,090.003,967.0959,300
Dec 05, 20234,040.004,065.003,985.003,995.003,874.9477,700
Dec 04, 20233,995.004,060.003,950.004,050.003,928.2957,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...