Canada markets closed

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,795.00+44.00 (+1.17%)
At close: 03:15PM JST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20243,730.003,800.003,713.003,795.003,795.00578,800
May 01, 20243,780.003,820.003,745.003,751.003,751.00661,300
Apr 30, 20243,804.003,875.003,777.003,850.003,850.00803,800
Apr 26, 20243,731.003,781.003,721.003,767.003,767.00735,900
Apr 25, 20243,791.003,828.003,747.003,755.003,755.00594,400
Apr 24, 20243,760.003,870.003,748.003,845.003,845.00689,100
Apr 23, 20243,828.003,853.003,726.003,741.003,741.00499,600
Apr 22, 20243,755.003,798.003,713.003,761.003,761.00689,800
Apr 19, 20243,771.003,789.003,663.003,730.003,730.001,045,600
Apr 18, 20243,760.003,824.003,722.003,810.003,810.00750,600
Apr 17, 20243,795.003,835.003,756.003,801.003,801.00717,100
Apr 16, 20243,870.003,941.003,786.003,793.003,793.001,250,800
Apr 15, 20243,872.003,941.003,841.003,921.003,921.00756,900
Apr 12, 20243,949.003,950.003,885.003,915.003,915.00921,200
Apr 11, 20243,765.003,949.003,764.003,914.003,914.001,872,900
Apr 10, 20243,671.003,770.003,658.003,746.003,746.001,978,900
Apr 09, 20243,525.003,613.003,518.003,601.003,601.00661,500
Apr 08, 20243,449.003,510.003,419.003,505.003,505.00561,300
Apr 05, 20243,398.003,452.003,375.003,421.003,421.00612,800
Apr 04, 20243,445.003,516.003,444.003,453.003,453.00645,300
Apr 03, 20243,432.003,543.003,419.003,450.003,450.001,166,100
Apr 02, 20243,384.003,421.003,373.003,402.003,402.00874,500
Apr 01, 20243,406.003,432.003,340.003,350.003,350.00662,000
Mar 29, 20243,363.003,405.003,335.003,393.003,393.00399,600
Mar 28, 20243,317.003,382.003,295.003,363.003,363.00808,800
Mar 28, 202429 Dividend
Mar 27, 20243,430.003,449.003,356.003,370.003,341.00996,000
Mar 26, 20243,151.003,374.003,150.003,363.003,334.061,414,500
Mar 25, 20243,099.003,275.003,065.003,211.003,183.371,458,000
Mar 22, 20243,089.003,096.003,051.003,067.003,040.61481,700
Mar 21, 20242,974.003,046.002,960.003,041.003,014.83580,700
Mar 19, 20242,944.502,963.502,924.502,952.002,926.60276,900
Mar 18, 20242,875.002,960.502,864.002,960.502,935.02495,600
Mar 15, 20242,844.002,913.002,844.002,888.502,863.64430,600
Mar 14, 20242,880.002,882.002,837.002,860.002,835.39412,300
Mar 13, 20242,909.002,920.002,847.002,861.502,836.88449,600
Mar 12, 20242,876.502,904.502,827.002,904.502,879.51643,200
Mar 11, 20242,989.003,016.002,883.002,913.502,888.43691,100
Mar 08, 20243,002.003,056.002,995.003,017.002,991.04827,300
Mar 07, 20243,065.003,068.002,942.002,972.002,946.421,074,200
Mar 06, 20242,865.503,050.002,865.503,043.003,016.81961,100
Mar 05, 20242,911.502,923.002,870.002,902.002,877.03600,800
Mar 04, 20242,910.002,948.002,889.502,900.002,875.04954,700
Mar 01, 20242,857.502,910.002,844.502,896.002,871.081,316,200
Feb 29, 20242,753.002,774.002,716.002,727.502,704.03806,100
Feb 28, 20242,700.502,757.002,696.002,740.502,716.92933,400
Feb 27, 20242,577.002,688.502,575.002,683.502,660.41813,000
Feb 26, 20242,553.502,590.002,553.502,566.002,543.92389,000
Feb 22, 20242,530.002,543.002,506.502,530.002,508.23472,700
Feb 21, 20242,531.502,541.002,498.002,518.502,496.83381,400
Feb 20, 20242,508.002,549.502,499.002,536.002,514.18388,900
Feb 19, 20242,520.002,526.002,487.002,497.002,475.51422,500
Feb 16, 20242,465.002,494.002,418.502,490.002,468.57782,600
Feb 15, 20242,428.002,469.002,403.002,461.502,440.32820,200
Feb 14, 20242,320.002,443.002,305.002,385.002,364.481,378,400
Feb 13, 20242,374.002,390.502,365.502,390.502,369.93546,500
Feb 09, 20242,378.002,384.002,340.002,340.002,319.86504,400
Feb 08, 20242,340.002,386.502,316.502,375.502,355.06600,700
Feb 07, 20242,365.002,382.502,337.002,345.502,325.32503,400
Feb 06, 20242,401.502,402.502,364.502,364.502,344.15572,700
Feb 05, 20242,394.502,419.002,388.502,411.002,390.25453,400
Feb 02, 20242,385.002,398.002,362.502,382.502,362.00532,400
Feb 01, 20242,395.002,397.002,358.502,377.502,357.04993,400
Jan 31, 20242,460.002,463.002,428.502,451.002,429.91399,200
Jan 30, 20242,478.002,501.502,464.002,465.502,444.28314,500
Jan 29, 20242,472.002,476.002,447.502,470.002,448.74386,800
Jan 26, 20242,415.002,469.502,407.002,457.002,435.86486,500
Jan 25, 20242,406.002,436.502,392.502,431.502,410.58565,500
Jan 24, 20242,439.002,446.502,416.502,423.002,402.15550,800
Jan 23, 20242,452.502,471.002,435.502,451.502,430.40712,200
Jan 22, 20242,453.502,457.502,433.002,443.502,422.47593,200
Jan 19, 20242,430.002,458.502,423.002,438.002,417.02414,900
Jan 18, 20242,430.002,441.002,411.002,415.002,394.22422,700
Jan 17, 20242,430.002,465.502,420.002,430.502,409.58567,200
Jan 16, 20242,461.502,470.002,434.502,441.002,419.99393,600
Jan 15, 20242,458.002,458.002,435.502,443.002,421.9897,200
Jan 12, 20242,537.002,537.002,456.002,467.002,445.77451,200
Jan 11, 20242,501.502,506.002,477.502,488.002,466.59374,800
Jan 10, 20242,447.002,487.502,439.002,479.502,458.16372,000
Jan 09, 20242,477.002,480.002,447.502,460.002,438.83339,100
Jan 05, 20242,485.002,492.502,456.002,459.002,437.84329,200
Jan 04, 20242,423.502,465.002,377.502,463.502,442.30590,400
Dec 29, 20232,413.002,450.002,413.002,450.002,428.92497,300
Dec 28, 20232,399.002,422.502,386.002,415.002,394.22265,500
Dec 27, 20232,375.002,392.002,362.502,392.002,371.42489,300
Dec 26, 20232,389.502,391.502,357.502,367.502,347.13543,900
Dec 25, 20232,440.002,448.502,387.002,391.502,370.92637,800
Dec 22, 20232,463.002,469.002,440.002,445.002,423.96262,200
Dec 21, 20232,440.002,462.002,426.002,454.002,432.88424,900
Dec 20, 20232,447.002,471.502,443.002,461.502,440.32522,100
Dec 19, 20232,420.002,460.002,411.002,444.502,423.46389,400
Dec 18, 20232,433.002,443.002,408.002,435.002,414.05335,600
Dec 15, 20232,416.502,470.502,416.502,466.002,444.78347,800
Dec 14, 20232,451.002,454.502,419.502,437.002,416.03500,000
Dec 13, 20232,471.002,472.002,428.502,453.502,432.39581,000
Dec 12, 20232,543.502,543.502,469.002,471.002,449.74348,500
Dec 11, 20232,470.002,520.502,470.002,515.502,493.85441,100
Dec 08, 20232,500.002,502.002,433.002,447.502,426.44644,400
Dec 07, 20232,562.502,577.002,517.502,517.502,495.84397,300
Dec 06, 20232,517.002,574.002,517.002,569.002,546.89387,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...