Tokyo Steel Manufacturing Co., Ltd. (5423.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 1,635.00 | 1,649.00 | 1,627.00 | 1,636.00 | 1,636.00 | 225,300 |
| 19 Jun 2024 | 1,660.00 | 1,661.00 | 1,635.00 | 1,640.00 | 1,640.00 | 201,200 |
| 18 Jun 2024 | 1,672.00 | 1,687.00 | 1,638.00 | 1,655.00 | 1,655.00 | 384,700 |
| 17 Jun 2024 | 1,648.00 | 1,667.00 | 1,609.00 | 1,661.00 | 1,661.00 | 712,700 |
| 14 Jun 2024 | 1,645.00 | 1,655.00 | 1,622.00 | 1,648.00 | 1,648.00 | 435,100 |
| 13 Jun 2024 | 1,676.00 | 1,676.00 | 1,622.00 | 1,636.00 | 1,636.00 | 510,500 |
| 12 Jun 2024 | 1,645.00 | 1,674.00 | 1,623.00 | 1,661.00 | 1,661.00 | 656,800 |
| 11 Jun 2024 | 1,695.00 | 1,708.00 | 1,646.00 | 1,667.00 | 1,667.00 | 676,200 |
| 10 Jun 2024 | 1,628.00 | 1,691.00 | 1,624.00 | 1,691.00 | 1,691.00 | 591,200 |
| 07 Jun 2024 | 1,642.00 | 1,673.00 | 1,637.00 | 1,653.00 | 1,653.00 | 644,600 |
| 06 Jun 2024 | 1,650.00 | 1,659.00 | 1,624.00 | 1,649.00 | 1,649.00 | 536,400 |
| 05 Jun 2024 | 1,587.00 | 1,647.00 | 1,586.00 | 1,639.00 | 1,639.00 | 786,100 |
| 04 Jun 2024 | 1,602.00 | 1,626.00 | 1,594.00 | 1,623.00 | 1,623.00 | 509,500 |
| 03 Jun 2024 | 1,582.00 | 1,600.00 | 1,579.00 | 1,591.00 | 1,591.00 | 431,500 |
| 31 May 2024 | 1,540.00 | 1,566.00 | 1,540.00 | 1,566.00 | 1,566.00 | 828,700 |
| 30 May 2024 | 1,564.00 | 1,573.00 | 1,536.00 | 1,538.00 | 1,538.00 | 698,200 |
| 29 May 2024 | 1,558.00 | 1,590.00 | 1,548.00 | 1,577.00 | 1,577.00 | 1,093,300 |
| 28 May 2024 | 1,580.00 | 1,594.00 | 1,543.00 | 1,548.00 | 1,548.00 | 1,410,000 |
| 27 May 2024 | 1,620.00 | 1,621.00 | 1,603.00 | 1,614.00 | 1,614.00 | 267,000 |
| 24 May 2024 | 1,600.00 | 1,626.00 | 1,595.00 | 1,612.00 | 1,612.00 | 333,600 |
| 23 May 2024 | 1,664.00 | 1,668.00 | 1,617.00 | 1,617.00 | 1,617.00 | 541,500 |
| 22 May 2024 | 1,650.00 | 1,652.00 | 1,624.00 | 1,624.00 | 1,624.00 | 341,600 |
| 21 May 2024 | 1,661.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,650.00 | 284,300 |
| 20 May 2024 | 1,657.00 | 1,676.00 | 1,643.00 | 1,665.00 | 1,665.00 | 290,500 |
| 17 May 2024 | 1,653.00 | 1,655.00 | 1,640.00 | 1,640.00 | 1,640.00 | 244,200 |
| 16 May 2024 | 1,670.00 | 1,671.00 | 1,633.00 | 1,656.00 | 1,656.00 | 483,700 |
| 15 May 2024 | 1,659.00 | 1,686.00 | 1,655.00 | 1,665.00 | 1,665.00 | 361,100 |
| 14 May 2024 | 1,654.00 | 1,665.00 | 1,637.00 | 1,659.00 | 1,659.00 | 411,600 |
| 13 May 2024 | 1,645.00 | 1,655.00 | 1,615.00 | 1,653.00 | 1,653.00 | 689,600 |
| 10 May 2024 | 1,649.00 | 1,658.00 | 1,633.00 | 1,655.00 | 1,655.00 | 727,500 |
| 09 May 2024 | 1,635.00 | 1,638.00 | 1,614.00 | 1,630.00 | 1,630.00 | 313,900 |
| 08 May 2024 | 1,619.00 | 1,647.00 | 1,612.00 | 1,626.00 | 1,626.00 | 467,700 |
| 07 May 2024 | 1,640.00 | 1,654.00 | 1,610.00 | 1,622.00 | 1,622.00 | 486,400 |
| 02 May 2024 | 1,664.00 | 1,680.00 | 1,624.00 | 1,624.00 | 1,624.00 | 434,300 |
| 01 May 2024 | 1,665.00 | 1,670.00 | 1,620.00 | 1,658.00 | 1,658.00 | 998,600 |
| 30 Apr 2024 | 1,666.00 | 1,780.00 | 1,643.00 | 1,677.00 | 1,677.00 | 1,747,000 |
| 26 Apr 2024 | 1,635.00 | 1,680.00 | 1,619.00 | 1,680.00 | 1,680.00 | 489,400 |
| 25 Apr 2024 | 1,646.00 | 1,661.00 | 1,636.00 | 1,645.00 | 1,645.00 | 390,400 |
| 24 Apr 2024 | 1,651.00 | 1,668.00 | 1,635.00 | 1,657.00 | 1,657.00 | 610,300 |
| 23 Apr 2024 | 1,666.00 | 1,685.00 | 1,652.00 | 1,653.00 | 1,653.00 | 472,600 |
| 22 Apr 2024 | 1,610.00 | 1,662.00 | 1,608.00 | 1,653.00 | 1,653.00 | 702,900 |
| 19 Apr 2024 | 1,582.00 | 1,616.00 | 1,557.00 | 1,610.00 | 1,610.00 | 684,900 |
| 18 Apr 2024 | 1,571.00 | 1,611.00 | 1,566.00 | 1,594.00 | 1,594.00 | 352,400 |
| 17 Apr 2024 | 1,625.00 | 1,632.00 | 1,565.00 | 1,567.00 | 1,567.00 | 649,300 |
| 16 Apr 2024 | 1,690.00 | 1,692.00 | 1,622.00 | 1,628.00 | 1,628.00 | 653,400 |
| 15 Apr 2024 | 1,675.00 | 1,698.00 | 1,670.00 | 1,694.00 | 1,694.00 | 688,300 |
| 12 Apr 2024 | 1,676.00 | 1,692.00 | 1,664.00 | 1,671.00 | 1,671.00 | 359,900 |
| 11 Apr 2024 | 1,655.00 | 1,675.00 | 1,646.00 | 1,666.00 | 1,666.00 | 255,200 |
| 10 Apr 2024 | 1,655.00 | 1,671.00 | 1,655.00 | 1,663.00 | 1,663.00 | 162,700 |
| 09 Apr 2024 | 1,654.00 | 1,678.00 | 1,651.00 | 1,661.00 | 1,661.00 | 347,200 |
| 08 Apr 2024 | 1,645.00 | 1,654.00 | 1,634.00 | 1,651.00 | 1,651.00 | 329,200 |
| 05 Apr 2024 | 1,618.00 | 1,659.00 | 1,617.00 | 1,650.00 | 1,650.00 | 519,000 |
| 04 Apr 2024 | 1,626.00 | 1,636.00 | 1,610.00 | 1,621.00 | 1,621.00 | 601,000 |
| 03 Apr 2024 | 1,615.00 | 1,626.00 | 1,593.00 | 1,607.00 | 1,607.00 | 417,500 |
| 02 Apr 2024 | 1,623.00 | 1,626.00 | 1,605.00 | 1,617.00 | 1,617.00 | 537,900 |
| 01 Apr 2024 | 1,669.00 | 1,669.00 | 1,622.00 | 1,627.00 | 1,627.00 | 491,500 |
| 29 Mar 2024 | 1,657.00 | 1,687.00 | 1,650.00 | 1,678.00 | 1,678.00 | 217,600 |
| 28 Mar 2024 | 1,665.00 | 1,676.00 | 1,648.00 | 1,654.00 | 1,654.00 | 413,200 |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 1,697.00 | 1,715.00 | 1,689.00 | 1,692.00 | 1,667.00 | 350,700 |
| 26 Mar 2024 | 1,700.00 | 1,714.00 | 1,691.00 | 1,697.00 | 1,671.93 | 326,100 |
| 25 Mar 2024 | 1,708.00 | 1,708.00 | 1,689.00 | 1,692.00 | 1,667.00 | 257,100 |
| 22 Mar 2024 | 1,725.00 | 1,727.00 | 1,702.00 | 1,716.00 | 1,690.65 | 300,500 |
| 21 Mar 2024 | 1,715.00 | 1,718.00 | 1,699.00 | 1,713.00 | 1,687.69 | 286,000 |
| 19 Mar 2024 | 1,682.00 | 1,711.00 | 1,675.00 | 1,707.00 | 1,681.78 | 465,100 |
| 18 Mar 2024 | 1,685.00 | 1,690.00 | 1,670.00 | 1,674.00 | 1,649.27 | 310,800 |
| 15 Mar 2024 | 1,670.00 | 1,679.00 | 1,653.00 | 1,673.00 | 1,648.28 | 380,200 |
| 14 Mar 2024 | 1,649.00 | 1,674.00 | 1,632.00 | 1,672.00 | 1,647.30 | 321,100 |
| 13 Mar 2024 | 1,645.00 | 1,654.00 | 1,629.00 | 1,632.00 | 1,607.89 | 302,600 |
| 12 Mar 2024 | 1,632.00 | 1,644.00 | 1,607.00 | 1,642.00 | 1,617.74 | 309,100 |
| 11 Mar 2024 | 1,685.00 | 1,688.00 | 1,626.00 | 1,648.00 | 1,623.65 | 472,000 |
| 08 Mar 2024 | 1,675.00 | 1,704.00 | 1,674.00 | 1,699.00 | 1,673.90 | 390,000 |
| 07 Mar 2024 | 1,703.00 | 1,706.00 | 1,681.00 | 1,690.00 | 1,665.03 | 450,900 |
| 06 Mar 2024 | 1,667.00 | 1,706.00 | 1,659.00 | 1,688.00 | 1,663.06 | 465,300 |
| 05 Mar 2024 | 1,675.00 | 1,688.00 | 1,659.00 | 1,682.00 | 1,657.15 | 290,200 |
| 04 Mar 2024 | 1,683.00 | 1,688.00 | 1,663.00 | 1,670.00 | 1,645.33 | 242,800 |
| 01 Mar 2024 | 1,667.00 | 1,683.00 | 1,663.00 | 1,676.00 | 1,651.24 | 276,600 |
| 29 Feb 2024 | 1,684.00 | 1,686.00 | 1,641.00 | 1,668.00 | 1,643.35 | 671,100 |
| 28 Feb 2024 | 1,665.00 | 1,701.00 | 1,656.00 | 1,683.00 | 1,658.13 | 473,100 |
| 27 Feb 2024 | 1,660.00 | 1,674.00 | 1,655.00 | 1,661.00 | 1,636.46 | 346,700 |
| 26 Feb 2024 | 1,680.00 | 1,692.00 | 1,660.00 | 1,660.00 | 1,635.47 | 379,100 |
| 22 Feb 2024 | 1,659.00 | 1,680.00 | 1,652.00 | 1,677.00 | 1,652.22 | 511,700 |
| 21 Feb 2024 | 1,686.00 | 1,692.00 | 1,647.00 | 1,656.00 | 1,631.53 | 643,200 |
| 20 Feb 2024 | 1,720.00 | 1,720.00 | 1,688.00 | 1,690.00 | 1,665.03 | 471,800 |
| 19 Feb 2024 | 1,700.00 | 1,723.00 | 1,699.00 | 1,720.00 | 1,694.59 | 324,400 |
| 16 Feb 2024 | 1,685.00 | 1,711.00 | 1,677.00 | 1,704.00 | 1,678.82 | 302,300 |
| 15 Feb 2024 | 1,698.00 | 1,698.00 | 1,666.00 | 1,672.00 | 1,647.30 | 342,200 |
| 14 Feb 2024 | 1,706.00 | 1,706.00 | 1,668.00 | 1,682.00 | 1,657.15 | 579,200 |
| 13 Feb 2024 | 1,723.00 | 1,725.00 | 1,696.00 | 1,723.00 | 1,697.54 | 393,900 |
| 09 Feb 2024 | 1,717.00 | 1,735.00 | 1,707.00 | 1,717.00 | 1,691.63 | 327,900 |
| 08 Feb 2024 | 1,741.00 | 1,742.00 | 1,712.00 | 1,719.00 | 1,693.60 | 370,400 |
| 07 Feb 2024 | 1,725.00 | 1,744.00 | 1,717.00 | 1,741.00 | 1,715.28 | 263,400 |
| 06 Feb 2024 | 1,778.00 | 1,784.00 | 1,729.00 | 1,729.00 | 1,703.45 | 541,300 |
| 05 Feb 2024 | 1,775.00 | 1,793.00 | 1,771.00 | 1,783.00 | 1,756.66 | 305,800 |
| 02 Feb 2024 | 1,800.00 | 1,800.00 | 1,755.00 | 1,766.00 | 1,739.91 | 511,900 |
| 01 Feb 2024 | 1,800.00 | 1,829.00 | 1,798.00 | 1,807.00 | 1,780.30 | 571,200 |
| 31 Jan 2024 | 1,780.00 | 1,806.00 | 1,777.00 | 1,794.00 | 1,767.49 | 420,200 |
| 30 Jan 2024 | 1,778.00 | 1,785.00 | 1,769.00 | 1,780.00 | 1,753.70 | 295,900 |
| 29 Jan 2024 | 1,761.00 | 1,787.00 | 1,760.00 | 1,778.00 | 1,751.73 | 433,500 |
| 26 Jan 2024 | 1,748.00 | 1,774.00 | 1,743.00 | 1,759.00 | 1,733.01 | 483,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.