Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Kobe Steel, Ltd. (5406.T)

Compare
1,753.00
+3.00
+(0.17%)
At close: February 21 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251,757.001,760.001,739.501,753.001,753.002,358,000
Feb 20, 20251,748.501,755.001,737.001,750.001,750.002,450,800
Feb 19, 20251,740.001,759.001,736.501,757.001,757.003,114,300
Feb 18, 20251,725.001,750.001,720.501,737.501,737.502,750,200
Feb 17, 20251,712.501,723.501,699.001,719.501,719.502,758,900
Feb 14, 20251,716.501,719.001,693.501,711.501,711.503,467,100
Feb 13, 20251,725.001,725.501,706.001,711.501,711.507,063,200
Feb 12, 20251,787.001,799.501,728.001,730.001,730.006,398,500
Feb 10, 20251,754.001,793.001,735.001,787.001,787.006,299,000
Feb 7, 20251,635.001,800.001,625.001,774.501,774.5014,136,700
Feb 6, 20251,646.001,659.001,644.001,657.501,657.501,755,900
Feb 5, 20251,635.001,646.501,632.501,637.001,637.001,491,900
Feb 4, 20251,628.001,638.501,623.001,627.501,627.501,635,200
Feb 3, 20251,628.001,629.001,610.001,616.001,616.003,113,500
Jan 31, 20251,661.001,663.501,644.501,659.001,659.002,305,800
Jan 30, 20251,665.001,669.001,637.501,655.001,655.002,822,300
Jan 29, 20251,620.001,636.001,616.501,628.501,628.501,592,600
Jan 28, 20251,620.001,635.001,616.001,620.001,620.001,646,800
Jan 27, 20251,611.001,638.501,610.501,627.501,627.502,505,800
Jan 24, 20251,595.001,607.001,591.001,598.001,598.001,835,000
Jan 23, 20251,581.001,594.001,569.001,589.001,589.001,852,900
Jan 22, 20251,586.501,596.001,582.001,590.001,590.001,573,800
Jan 21, 20251,600.001,602.501,581.501,588.501,588.501,834,100
Jan 20, 20251,570.001,598.501,567.001,593.501,593.502,298,500
Jan 17, 20251,540.001,570.501,540.001,570.001,570.001,784,300
Jan 16, 20251,562.501,564.001,547.501,547.501,547.502,209,000
Jan 15, 20251,559.001,570.001,552.501,561.001,561.002,062,400
Jan 14, 20251,553.501,559.501,538.501,549.501,549.503,207,600
Jan 10, 20251,553.001,560.001,550.001,552.501,552.502,164,200
Jan 9, 20251,572.001,572.001,548.001,553.001,553.002,554,800
Jan 8, 20251,586.001,608.501,573.001,573.501,573.503,292,400
Jan 7, 20251,589.001,590.001,569.001,580.001,580.002,574,700
Jan 6, 20251,577.501,592.001,570.001,585.501,585.502,864,400
Dec 30, 20241,568.501,586.001,567.001,579.001,579.002,557,400
Dec 27, 20241,554.001,570.001,545.001,570.001,570.002,864,500
Dec 26, 20241,511.001,545.001,511.001,542.501,542.503,697,000
Dec 25, 20241,513.001,520.501,504.001,512.501,512.502,851,000
Dec 24, 20241,477.001,514.001,475.501,510.501,510.504,242,500
Dec 23, 20241,466.001,474.501,448.001,473.001,473.004,598,800
Dec 20, 20241,477.001,492.001,468.501,471.501,471.503,728,800
Dec 19, 20241,475.001,490.001,467.001,478.001,478.003,390,000
Dec 18, 20241,485.501,491.501,477.001,485.501,485.503,119,400
Dec 17, 20241,503.001,513.001,493.001,493.001,493.002,732,800
Dec 16, 20241,520.501,523.501,505.001,505.001,505.002,343,400
Dec 13, 20241,514.001,526.001,510.501,521.001,521.002,623,100
Dec 12, 20241,534.001,535.001,522.001,526.001,526.002,502,900
Dec 11, 20241,532.501,543.001,528.501,536.001,536.002,105,200
Dec 10, 20241,532.001,555.001,526.501,526.501,526.503,233,700
Dec 9, 20241,529.001,537.501,517.001,517.001,517.002,498,700
Dec 6, 20241,520.001,534.501,519.001,529.001,529.003,234,900
Dec 5, 20241,540.001,541.501,520.001,522.501,522.503,646,000
Dec 4, 20241,565.001,568.501,540.001,544.001,544.002,578,300
Dec 3, 20241,565.001,572.501,560.501,564.501,564.502,872,000
Dec 2, 20241,553.001,567.001,549.001,557.501,557.501,899,900
Nov 29, 20241,551.001,561.001,541.001,553.001,553.001,763,400
Nov 28, 20241,543.001,562.001,543.001,550.501,550.503,288,900
Nov 27, 20241,565.001,572.001,529.001,543.501,543.504,258,600
Nov 26, 20241,612.001,614.001,571.501,583.001,583.003,743,100
Nov 25, 20241,630.501,633.001,612.001,616.001,616.002,459,600
Nov 22, 20241,628.501,635.001,623.501,626.501,626.501,854,300
Nov 21, 20241,631.501,635.501,612.501,619.501,619.501,725,400
Nov 20, 20241,639.501,645.501,618.001,620.501,620.501,671,500
Nov 19, 20241,643.501,652.001,629.001,642.001,642.001,347,400
Nov 18, 20241,614.501,637.001,611.501,633.001,633.001,699,700
Nov 15, 20241,617.001,629.001,612.001,612.001,612.001,715,300
Nov 14, 20241,630.501,646.501,613.501,613.501,613.502,000,700
Nov 13, 20241,645.001,660.501,626.501,630.501,630.501,918,100
Nov 12, 20241,666.001,677.501,648.001,650.501,650.502,026,900
Nov 11, 20241,675.001,688.501,650.501,663.501,663.502,749,800
Nov 8, 20241,734.501,740.001,684.001,696.501,696.503,772,500
Nov 7, 20241,680.001,723.001,678.001,721.001,721.003,064,900
Nov 6, 20241,673.501,695.001,662.501,690.501,690.502,870,300
Nov 5, 20241,642.001,664.501,639.501,653.501,653.501,762,500
Nov 1, 20241,652.001,655.001,641.001,642.001,642.001,344,200
Oct 31, 20241,660.501,666.501,642.001,659.501,659.501,683,800
Oct 30, 20241,664.501,676.001,658.001,660.501,660.502,650,700
Oct 29, 20241,663.001,669.501,652.501,663.501,663.501,652,300
Oct 28, 20241,598.001,642.001,591.001,639.501,639.502,000,700
Oct 25, 20241,621.001,639.501,607.001,615.001,615.001,829,700
Oct 24, 20241,637.001,648.001,617.501,640.001,640.002,046,200
Oct 23, 20241,655.001,665.001,646.001,651.001,651.001,466,300
Oct 22, 20241,667.501,674.501,645.501,659.001,659.001,889,500
Oct 21, 20241,688.001,692.501,666.001,671.501,671.501,796,900
Oct 18, 20241,689.001,689.501,678.501,685.001,685.001,179,600
Oct 17, 20241,689.001,694.001,675.501,680.001,680.001,515,700
Oct 16, 20241,677.001,693.001,668.501,677.001,677.001,393,000
Oct 15, 20241,696.001,696.501,671.501,685.001,685.002,295,200
Oct 11, 20241,700.001,709.001,688.501,689.001,689.001,635,900
Oct 10, 20241,695.001,699.501,688.501,699.501,699.501,469,400
Oct 9, 20241,697.001,705.001,679.001,690.501,690.501,687,900
Oct 8, 20241,729.001,731.501,690.001,696.501,696.502,143,700
Oct 7, 20241,749.001,752.501,733.001,733.001,733.001,929,200
Oct 4, 20241,725.001,730.501,716.001,730.501,730.501,439,200
Oct 3, 20241,760.001,761.501,725.001,725.001,725.001,956,200
Oct 2, 20241,711.501,742.501,709.001,734.501,734.503,341,400
Oct 1, 20241,708.001,718.501,696.001,710.501,710.503,399,000
Sep 30, 20241,693.501,732.001,691.001,711.501,711.503,799,000
Sep 27, 2024 45.00 Dividend
Sep 27, 20241,749.001,777.501,735.001,768.001,768.004,560,200
Sep 26, 20241,753.001,768.001,745.001,766.001,721.005,867,500
Sep 25, 20241,749.501,757.501,732.001,753.001,708.333,499,500
Sep 24, 20241,750.001,751.501,730.501,744.001,699.562,864,400
Sep 20, 20241,741.001,746.001,727.001,731.001,686.893,340,100
Sep 19, 20241,700.001,728.501,696.001,718.001,674.223,034,200
Sep 18, 20241,673.001,680.001,657.501,679.001,636.222,090,200
Sep 17, 20241,678.501,688.001,636.501,657.501,615.262,548,500
Sep 13, 20241,652.001,676.501,644.501,669.001,626.472,556,100
Sep 12, 20241,660.001,663.001,628.501,652.501,610.393,334,100
Sep 11, 20241,650.001,651.001,608.001,623.001,581.643,789,900
Sep 10, 20241,688.501,691.001,661.501,666.001,623.552,348,200
Sep 9, 20241,621.001,680.001,620.001,676.001,633.293,096,300
Sep 6, 20241,700.001,704.501,670.501,677.501,634.764,231,300
Sep 5, 20241,695.001,749.501,688.001,714.501,670.813,386,200
Sep 4, 20241,748.001,754.001,711.001,716.501,672.765,137,900
Sep 3, 20241,801.501,804.001,785.001,788.001,742.442,143,700
Sep 2, 20241,797.501,819.501,788.501,799.001,753.163,122,500
Aug 30, 20241,793.001,795.001,775.001,788.501,742.933,073,200
Aug 29, 20241,759.001,778.501,748.001,778.501,733.184,383,500
Aug 28, 20241,760.001,770.001,752.001,766.001,721.001,462,300
Aug 27, 20241,739.001,770.001,737.001,766.001,721.002,236,300
Aug 26, 20241,752.001,753.001,725.001,736.001,691.762,124,100
Aug 23, 20241,738.501,756.501,735.001,752.001,707.361,980,400
Aug 22, 20241,750.001,751.501,728.001,740.001,695.661,822,600
Aug 21, 20241,732.001,741.501,714.001,740.001,695.662,481,400
Aug 20, 20241,759.001,761.501,737.001,755.501,710.772,341,800
Aug 19, 20241,750.001,771.501,731.501,736.501,692.253,417,800
Aug 16, 20241,750.001,756.001,730.001,750.501,705.893,978,700
Aug 15, 20241,697.001,718.001,682.001,708.001,664.483,808,700
Aug 14, 20241,680.001,712.001,663.501,687.501,644.503,881,400
Aug 13, 20241,646.001,675.001,631.001,675.001,632.323,798,100
Aug 9, 20241,631.001,656.001,605.501,629.501,587.985,393,500
Aug 8, 20241,624.001,647.001,597.501,603.501,562.646,941,100
Aug 7, 20241,600.001,713.501,585.001,670.501,627.936,348,300
Aug 6, 20241,609.501,691.001,589.001,625.501,584.086,515,200
Aug 5, 20241,568.001,612.501,444.501,476.501,438.8810,309,200
Aug 2, 20241,743.001,771.001,721.001,721.001,677.156,162,100
Aug 1, 20241,870.001,870.001,800.501,822.001,775.574,376,300
Jul 31, 20241,848.001,889.001,823.001,886.001,837.942,569,200
Jul 30, 20241,850.001,865.501,846.001,853.501,806.272,406,700
Jul 29, 20241,846.001,870.001,821.001,866.001,818.452,508,000
Jul 26, 20241,832.501,848.501,817.501,817.501,771.194,109,100
Jul 25, 20241,850.001,854.501,824.001,832.001,785.324,740,600
Jul 24, 20241,920.001,923.001,868.501,868.501,820.894,908,400
Jul 23, 20241,939.001,950.001,922.501,925.501,876.441,987,100
Jul 22, 20241,962.001,972.501,923.001,923.001,874.003,293,700
Jul 19, 20241,983.001,989.501,944.001,952.501,902.753,811,700
Jul 18, 20241,989.001,993.501,960.001,983.001,932.473,437,700
Jul 17, 20242,000.002,012.001,979.501,998.001,947.093,514,500
Jul 16, 20241,993.002,015.001,988.501,995.001,944.162,382,900
Jul 12, 20241,989.501,996.001,973.501,991.501,940.752,403,700
Jul 11, 20241,985.001,990.001,968.501,989.501,938.802,627,000
Jul 10, 20241,980.001,993.501,961.501,971.001,920.782,471,800
Jul 9, 20241,980.001,990.001,958.001,976.001,925.653,251,800
Jul 8, 20242,029.002,029.001,982.501,983.001,932.472,678,800
Jul 5, 20242,056.502,068.002,011.002,012.001,960.733,582,200
Jul 4, 20242,035.502,062.002,029.002,060.002,007.514,047,800
Jul 3, 20242,020.002,039.002,012.502,028.001,976.323,050,300
Jul 2, 20242,018.002,022.001,999.002,016.001,964.633,371,100
Jul 1, 20242,010.002,019.001,994.002,018.001,966.583,595,300
Jun 28, 20241,983.002,007.001,978.001,996.501,945.633,542,400
Jun 27, 20241,969.001,985.001,965.001,979.001,928.572,508,100
Jun 26, 20241,976.501,981.001,963.001,970.001,919.802,500,100
Jun 25, 20241,955.001,983.501,948.001,980.001,929.553,206,600
Jun 24, 20241,960.001,960.001,923.001,938.001,888.622,725,400
Jun 21, 20241,955.001,971.001,942.001,945.501,895.934,337,500
Jun 20, 20241,940.001,945.001,920.001,940.501,891.051,871,900
Jun 19, 20241,936.001,955.001,926.501,948.501,898.852,397,600
Jun 18, 20241,956.001,961.001,910.001,918.501,869.613,796,100
Jun 17, 20241,979.001,979.001,933.501,946.501,896.903,113,900
Jun 14, 20241,950.001,990.001,938.001,989.501,938.802,877,700
Jun 13, 20241,995.502,016.501,942.001,942.001,892.524,100,200
Jun 12, 20241,978.001,994.001,977.001,993.001,942.221,619,200
Jun 11, 20242,010.002,020.501,991.001,992.001,941.242,439,900
Jun 10, 20241,975.002,007.001,975.002,003.501,952.452,736,400
Jun 7, 20241,970.001,981.501,962.501,975.001,924.671,977,700
Jun 6, 20241,979.001,990.001,956.001,962.501,912.492,688,500
Jun 5, 20242,020.002,024.001,961.001,965.501,915.424,880,800
Jun 4, 20242,022.002,041.502,017.002,029.501,977.793,254,000
Jun 3, 20242,050.002,065.502,040.002,057.002,004.584,942,000
May 31, 20241,993.502,041.501,984.002,039.501,987.536,871,700
May 30, 20241,974.001,995.501,960.001,983.501,932.962,946,400
May 29, 20241,995.002,021.001,984.001,991.501,940.755,274,600
May 28, 20241,988.002,002.001,972.501,979.001,928.572,835,200
May 27, 20241,975.001,989.001,960.001,987.001,936.372,623,300
May 24, 20241,935.001,963.501,930.501,960.001,910.062,361,500
May 23, 20241,975.501,984.001,938.001,959.001,909.083,686,800
May 22, 20241,995.502,036.001,974.501,974.501,924.197,847,100
May 21, 20241,976.001,997.001,950.001,955.501,905.675,138,100
May 20, 20241,915.502,000.001,915.002,000.001,949.047,829,700
May 17, 20241,874.501,911.001,873.001,911.001,862.313,216,200
May 16, 20241,924.501,926.501,874.501,886.501,838.434,798,300
May 15, 20241,938.001,951.001,910.501,917.501,868.643,924,300
May 14, 20241,908.001,942.001,907.001,933.001,883.746,779,100
May 13, 20241,983.501,988.501,886.501,888.001,839.897,852,600
May 10, 20241,980.002,026.001,943.001,982.501,931.9818,743,100
May 9, 20241,872.501,876.001,837.501,843.001,796.045,245,300
May 8, 20241,906.001,913.501,862.001,869.001,821.385,450,200
May 7, 20241,897.001,904.501,875.501,902.501,854.024,188,700
May 2, 20241,888.001,894.501,873.501,882.001,834.043,103,600
May 1, 20241,918.001,921.501,878.501,886.501,838.435,105,500
Apr 30, 20241,905.001,936.001,892.501,933.501,884.234,139,000
Apr 26, 20241,883.001,907.001,859.001,900.001,851.593,518,800
Apr 25, 20241,906.001,917.001,880.001,880.001,832.104,546,900
Apr 24, 20241,910.501,922.501,898.001,918.501,869.613,714,200
Apr 23, 20241,926.001,933.001,908.501,910.501,861.823,063,700
Apr 22, 20241,904.501,933.001,896.001,907.001,858.413,679,500
Apr 19, 20241,891.001,908.501,847.001,884.501,836.485,290,800
Apr 18, 20241,872.001,915.001,871.001,905.501,856.953,165,700
Apr 17, 20241,915.501,922.501,879.501,880.001,832.103,651,500
Apr 16, 20241,960.001,972.501,900.001,902.001,853.536,115,600
Apr 15, 20241,960.001,974.501,948.501,972.501,922.243,283,200
Apr 12, 20241,983.501,990.501,966.501,970.501,920.292,979,000
Apr 11, 20241,960.001,994.501,955.501,983.001,932.473,613,400
Apr 10, 20241,970.001,986.001,958.001,974.001,923.702,871,800
Apr 9, 20242,006.002,014.001,980.001,981.501,931.014,328,700
Apr 8, 20241,991.001,997.001,967.001,997.001,946.113,941,300
Apr 5, 20241,975.001,988.501,959.501,975.501,925.165,380,700
Apr 4, 20242,030.002,033.001,998.502,002.001,950.994,223,700
Apr 3, 20241,991.002,036.001,977.502,015.501,964.144,778,000
Apr 2, 20241,999.002,031.001,994.001,999.001,948.064,275,000
Apr 1, 20242,061.002,061.001,983.501,986.001,935.396,033,700
Mar 29, 20242,041.502,065.002,020.502,052.502,000.204,045,200
Mar 28, 2024 45.00 Dividend
Mar 28, 20242,070.002,094.002,041.002,044.001,991.926,457,400
Mar 27, 20242,144.002,151.502,118.002,122.002,024.089,084,800
Mar 26, 20242,175.002,179.502,128.502,139.002,040.297,121,500
Mar 25, 20242,148.002,186.502,120.502,167.002,067.0010,826,600
Mar 22, 20242,105.002,152.002,080.502,147.502,048.4011,993,600
Mar 21, 20242,077.502,109.002,063.002,092.501,995.948,399,900
Mar 19, 20242,018.002,068.002,015.502,068.001,972.577,201,100
Mar 18, 20242,011.502,041.002,001.002,020.501,927.266,979,400
Mar 15, 20241,957.001,995.501,949.001,987.001,895.315,584,100
Mar 14, 20241,956.501,965.001,925.001,961.501,870.984,918,700
Mar 13, 20241,984.001,989.001,918.501,931.001,841.896,429,400
Mar 12, 20241,947.001,958.501,909.501,958.501,868.126,843,400
Mar 11, 20242,007.002,026.001,948.001,961.001,870.519,775,000
Mar 8, 20242,019.002,048.002,015.502,042.001,947.774,244,100
Mar 7, 20242,067.002,068.502,023.002,025.501,932.035,936,300
Mar 6, 20242,011.002,073.502,002.002,067.001,971.616,431,000
Mar 5, 20242,035.002,065.502,024.002,031.001,937.276,423,700
Mar 4, 20242,095.002,114.002,046.502,046.501,952.067,972,300
Mar 1, 20242,065.502,111.002,058.002,080.001,984.018,499,200
Feb 29, 20242,077.002,086.502,046.002,051.001,956.359,796,500
Feb 28, 20242,109.502,167.002,091.002,107.002,009.7712,316,600
Feb 27, 20242,059.002,145.002,045.002,130.502,032.1818,978,900
Feb 26, 20242,060.002,066.002,026.002,041.501,947.296,801,800
Feb 22, 20242,049.502,088.002,041.002,053.001,958.268,688,400
Feb 21, 20242,035.502,056.002,011.502,036.001,942.046,283,200

Related Tickers

084010.KS Daehan Steel Co., Ltd.
15,600.00
+0.65%
 
5451.T Yodogawa Steel Works, Ltd.
5,860.00
-1.51%
 
104700.KS KISCO Corp.
8,100.00
-0.12%
 
5482.T Aichi Steel Corporation
7,240.00
+0.84%
 
460850.KS Dongkuk CM Co., Ltd.
6,940.00
+2.81%
 
5411.T JFE Holdings, Inc.
1,802.00
+0.11%
 
003030.KS SeAH Steel Holdings Corporation
227,000.00
+0.22%
 
5449.T Osaka Steel Co., Ltd.
2,749.00
+3.19%
 
306200.KS SeAH Steel Corporation
156,400.00
+0.45%
 
5401.T Nippon Steel Corporation
3,364.00
-0.47%