Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Kobe Steel, Ltd. (5406.T)

Compare
1,600.00
+16.00
+(1.01%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251,593.001,605.001,582.001,600.001,600.001,603,600
Apr 16, 20251,600.001,609.001,575.501,584.001,584.002,951,700
Apr 15, 20251,615.001,619.501,608.001,610.501,610.501,718,000
Apr 14, 20251,614.001,626.501,607.501,608.501,608.502,023,200
Apr 11, 20251,569.001,606.001,540.501,601.001,601.003,688,800
Apr 10, 20251,620.001,630.001,575.501,603.001,603.004,627,500
Apr 9, 20251,537.501,541.001,477.001,500.001,500.005,815,500
Apr 8, 20251,554.501,597.501,536.501,549.501,549.505,290,800
Apr 7, 20251,459.501,526.001,446.501,488.001,488.006,974,100
Apr 4, 20251,636.001,648.501,572.001,613.501,613.505,855,400
Apr 3, 20251,636.001,679.501,634.001,674.001,674.005,283,200
Apr 2, 20251,721.001,727.501,689.001,705.001,705.003,855,400
Apr 1, 20251,765.001,765.501,727.001,727.001,727.003,339,600
Mar 31, 20251,750.001,772.501,723.501,730.001,730.004,059,600
Mar 28, 2025 55.00 Dividend
Mar 28, 20251,790.001,814.501,777.001,789.501,789.505,746,700
Mar 27, 20251,854.501,861.501,843.001,852.501,797.506,177,900
Mar 26, 20251,880.501,883.501,861.001,868.001,812.543,066,600
Mar 25, 20251,870.001,877.001,857.001,874.501,818.852,842,200
Mar 24, 20251,884.001,884.001,848.501,863.001,807.694,399,700
Mar 21, 20251,890.001,900.001,869.001,869.001,813.5110,356,000
Mar 19, 20251,886.501,906.001,886.501,902.001,845.534,079,900
Mar 18, 20251,890.001,897.001,875.001,884.001,828.063,264,800
Mar 17, 20251,848.501,869.001,844.001,867.001,811.572,808,500
Mar 14, 20251,828.001,839.501,824.501,830.501,776.152,171,100
Mar 13, 20251,835.501,845.001,821.001,822.501,768.393,311,700
Mar 12, 20251,830.001,838.501,823.501,835.001,780.523,159,000
Mar 11, 20251,860.001,872.501,810.001,828.001,773.735,563,500
Mar 10, 20251,890.001,898.001,862.001,870.501,814.974,390,300
Mar 7, 20251,841.001,891.501,835.501,890.501,834.375,831,400
Mar 6, 20251,825.001,852.001,824.001,841.501,786.834,072,000
Mar 5, 20251,783.501,815.001,777.501,815.001,761.114,771,400
Mar 4, 20251,786.001,789.001,769.001,784.001,731.033,407,700
Mar 3, 20251,774.501,802.501,771.001,792.001,738.803,400,400
Feb 28, 20251,784.001,788.001,761.501,770.001,717.452,808,400
Feb 27, 20251,769.001,800.001,768.001,790.001,736.864,204,800
Feb 26, 20251,765.001,766.501,738.001,765.501,713.082,741,200
Feb 25, 20251,756.001,772.001,746.001,767.001,714.543,104,300
Feb 21, 20251,757.001,760.001,739.501,753.001,700.952,358,000
Feb 20, 20251,748.501,755.001,737.001,750.001,698.042,450,800
Feb 19, 20251,740.001,759.001,736.501,757.001,704.843,114,300
Feb 18, 20251,725.001,750.001,720.501,737.501,685.912,750,200
Feb 17, 20251,712.501,723.501,699.001,719.501,668.452,758,900
Feb 14, 20251,716.501,719.001,693.501,711.501,660.693,467,100
Feb 13, 20251,725.001,725.501,706.001,711.501,660.697,063,200
Feb 12, 20251,787.001,799.501,728.001,730.001,678.646,398,500
Feb 10, 20251,754.001,793.001,735.001,787.001,733.946,299,000
Feb 7, 20251,635.001,800.001,625.001,774.501,721.8214,136,700
Feb 6, 20251,646.001,659.001,644.001,657.501,608.291,755,900
Feb 5, 20251,635.001,646.501,632.501,637.001,588.401,491,900
Feb 4, 20251,628.001,638.501,623.001,627.501,579.181,635,200
Feb 3, 20251,628.001,629.001,610.001,616.001,568.023,113,500
Jan 31, 20251,661.001,663.501,644.501,659.001,609.742,305,800
Jan 30, 20251,665.001,669.001,637.501,655.001,605.862,822,300
Jan 29, 20251,620.001,636.001,616.501,628.501,580.151,592,600
Jan 28, 20251,620.001,635.001,616.001,620.001,571.901,646,800
Jan 27, 20251,611.001,638.501,610.501,627.501,579.182,505,800
Jan 24, 20251,595.001,607.001,591.001,598.001,550.561,835,000
Jan 23, 20251,581.001,594.001,569.001,589.001,541.821,852,900
Jan 22, 20251,586.501,596.001,582.001,590.001,542.791,573,800
Jan 21, 20251,600.001,602.501,581.501,588.501,541.341,834,100
Jan 20, 20251,570.001,598.501,567.001,593.501,546.192,298,500
Jan 17, 20251,540.001,570.501,540.001,570.001,523.391,784,300
Jan 16, 20251,562.501,564.001,547.501,547.501,501.562,209,000
Jan 15, 20251,559.001,570.001,552.501,561.001,514.652,062,400
Jan 14, 20251,553.501,559.501,538.501,549.501,503.503,207,600
Jan 10, 20251,553.001,560.001,550.001,552.501,506.412,164,200
Jan 9, 20251,572.001,572.001,548.001,553.001,506.892,554,800
Jan 8, 20251,586.001,608.501,573.001,573.501,526.783,292,400
Jan 7, 20251,589.001,590.001,569.001,580.001,533.092,574,700
Jan 6, 20251,577.501,592.001,570.001,585.501,538.432,864,400
Dec 30, 20241,568.501,586.001,567.001,579.001,532.122,557,400
Dec 27, 20241,554.001,570.001,545.001,570.001,523.392,864,500
Dec 26, 20241,511.001,545.001,511.001,542.501,496.703,697,000
Dec 25, 20241,513.001,520.501,504.001,512.501,467.592,851,000
Dec 24, 20241,477.001,514.001,475.501,510.501,465.654,242,500
Dec 23, 20241,466.001,474.501,448.001,473.001,429.274,598,800
Dec 20, 20241,477.001,492.001,468.501,471.501,427.813,728,800
Dec 19, 20241,475.001,490.001,467.001,478.001,434.123,390,000
Dec 18, 20241,485.501,491.501,477.001,485.501,441.403,119,400
Dec 17, 20241,503.001,513.001,493.001,493.001,448.672,732,800
Dec 16, 20241,520.501,523.501,505.001,505.001,460.322,343,400
Dec 13, 20241,514.001,526.001,510.501,521.001,475.842,623,100
Dec 12, 20241,534.001,535.001,522.001,526.001,480.692,502,900
Dec 11, 20241,532.501,543.001,528.501,536.001,490.402,105,200
Dec 10, 20241,532.001,555.001,526.501,526.501,481.183,233,700
Dec 9, 20241,529.001,537.501,517.001,517.001,471.962,498,700
Dec 6, 20241,520.001,534.501,519.001,529.001,483.603,234,900
Dec 5, 20241,540.001,541.501,520.001,522.501,477.303,646,000
Dec 4, 20241,565.001,568.501,540.001,544.001,498.162,578,300
Dec 3, 20241,565.001,572.501,560.501,564.501,518.052,872,000
Dec 2, 20241,553.001,567.001,549.001,557.501,511.261,899,900
Nov 29, 20241,551.001,561.001,541.001,553.001,506.891,763,400
Nov 28, 20241,543.001,562.001,543.001,550.501,504.473,288,900
Nov 27, 20241,565.001,572.001,529.001,543.501,497.674,258,600
Nov 26, 20241,612.001,614.001,571.501,583.001,536.003,743,100
Nov 25, 20241,630.501,633.001,612.001,616.001,568.022,459,600
Nov 22, 20241,628.501,635.001,623.501,626.501,578.211,854,300
Nov 21, 20241,631.501,635.501,612.501,619.501,571.421,725,400
Nov 20, 20241,639.501,645.501,618.001,620.501,572.391,671,500
Nov 19, 20241,643.501,652.001,629.001,642.001,593.251,347,400
Nov 18, 20241,614.501,637.001,611.501,633.001,584.521,699,700
Nov 15, 20241,617.001,629.001,612.001,612.001,564.141,715,300
Nov 14, 20241,630.501,646.501,613.501,613.501,565.602,000,700
Nov 13, 20241,645.001,660.501,626.501,630.501,582.091,918,100
Nov 12, 20241,666.001,677.501,648.001,650.501,601.502,026,900
Nov 11, 20241,675.001,688.501,650.501,663.501,614.112,749,800
Nov 8, 20241,734.501,740.001,684.001,696.501,646.133,772,500
Nov 7, 20241,680.001,723.001,678.001,721.001,669.903,064,900
Nov 6, 20241,673.501,695.001,662.501,690.501,640.312,870,300
Nov 5, 20241,642.001,664.501,639.501,653.501,604.411,762,500
Nov 1, 20241,652.001,655.001,641.001,642.001,593.251,344,200
Oct 31, 20241,660.501,666.501,642.001,659.501,610.231,683,800
Oct 30, 20241,664.501,676.001,658.001,660.501,611.202,650,700
Oct 29, 20241,663.001,669.501,652.501,663.501,614.111,652,300
Oct 28, 20241,598.001,642.001,591.001,639.501,590.822,000,700
Oct 25, 20241,621.001,639.501,607.001,615.001,567.051,829,700
Oct 24, 20241,637.001,648.001,617.501,640.001,591.312,046,200
Oct 23, 20241,655.001,665.001,646.001,651.001,601.981,466,300
Oct 22, 20241,667.501,674.501,645.501,659.001,609.741,889,500
Oct 21, 20241,688.001,692.501,666.001,671.501,621.871,796,900
Oct 18, 20241,689.001,689.501,678.501,685.001,634.971,179,600
Oct 17, 20241,689.001,694.001,675.501,680.001,630.121,515,700
Oct 16, 20241,677.001,693.001,668.501,677.001,627.211,393,000
Oct 15, 20241,696.001,696.501,671.501,685.001,634.972,295,200
Oct 11, 20241,700.001,709.001,688.501,689.001,638.851,635,900
Oct 10, 20241,695.001,699.501,688.501,699.501,649.041,469,400
Oct 9, 20241,697.001,705.001,679.001,690.501,640.311,687,900
Oct 8, 20241,729.001,731.501,690.001,696.501,646.132,143,700
Oct 7, 20241,749.001,752.501,733.001,733.001,681.551,929,200
Oct 4, 20241,725.001,730.501,716.001,730.501,679.121,439,200
Oct 3, 20241,760.001,761.501,725.001,725.001,673.791,956,200
Oct 2, 20241,711.501,742.501,709.001,734.501,683.003,341,400
Oct 1, 20241,708.001,718.501,696.001,710.501,659.723,399,000
Sep 30, 20241,693.501,732.001,691.001,711.501,660.693,799,000
Sep 27, 2024 45.00 Dividend
Sep 27, 20241,749.001,777.501,735.001,768.001,715.514,560,200
Sep 26, 20241,753.001,768.001,745.001,766.001,669.905,867,500
Sep 25, 20241,749.501,757.501,732.001,753.001,657.613,499,500
Sep 24, 20241,750.001,751.501,730.501,744.001,649.102,864,400
Sep 20, 20241,741.001,746.001,727.001,731.001,636.813,340,100
Sep 19, 20241,700.001,728.501,696.001,718.001,624.523,034,200
Sep 18, 20241,673.001,680.001,657.501,679.001,587.642,090,200
Sep 17, 20241,678.501,688.001,636.501,657.501,567.312,548,500
Sep 13, 20241,652.001,676.501,644.501,669.001,578.182,556,100
Sep 12, 20241,660.001,663.001,628.501,652.501,562.583,334,100
Sep 11, 20241,650.001,651.001,608.001,623.001,534.693,789,900
Sep 10, 20241,688.501,691.001,661.501,666.001,575.352,348,200
Sep 9, 20241,621.001,680.001,620.001,676.001,584.803,096,300
Sep 6, 20241,700.001,704.501,670.501,677.501,586.224,231,300
Sep 5, 20241,695.001,749.501,688.001,714.501,621.213,386,200
Sep 4, 20241,748.001,754.001,711.001,716.501,623.105,137,900
Sep 3, 20241,801.501,804.001,785.001,788.001,690.712,143,700
Sep 2, 20241,797.501,819.501,788.501,799.001,701.113,122,500
Aug 30, 20241,793.001,795.001,775.001,788.501,691.183,073,200
Aug 29, 20241,759.001,778.501,748.001,778.501,681.724,383,500
Aug 28, 20241,760.001,770.001,752.001,766.001,669.901,462,300
Aug 27, 20241,739.001,770.001,737.001,766.001,669.902,236,300
Aug 26, 20241,752.001,753.001,725.001,736.001,641.542,124,100
Aug 23, 20241,738.501,756.501,735.001,752.001,656.671,980,400
Aug 22, 20241,750.001,751.501,728.001,740.001,645.321,822,600
Aug 21, 20241,732.001,741.501,714.001,740.001,645.322,481,400
Aug 20, 20241,759.001,761.501,737.001,755.501,659.982,341,800
Aug 19, 20241,750.001,771.501,731.501,736.501,642.013,417,800
Aug 16, 20241,750.001,756.001,730.001,750.501,655.253,978,700
Aug 15, 20241,697.001,718.001,682.001,708.001,615.063,808,700
Aug 14, 20241,680.001,712.001,663.501,687.501,595.683,881,400
Aug 13, 20241,646.001,675.001,631.001,675.001,583.863,798,100
Aug 9, 20241,631.001,656.001,605.501,629.501,540.835,393,500
Aug 8, 20241,624.001,647.001,597.501,603.501,516.256,941,100
Aug 7, 20241,600.001,713.501,585.001,670.501,579.606,348,300
Aug 6, 20241,609.501,691.001,589.001,625.501,537.056,515,200
Aug 5, 20241,568.001,612.501,444.501,476.501,396.1610,309,200
Aug 2, 20241,743.001,771.001,721.001,721.001,627.356,162,100
Aug 1, 20241,870.001,870.001,800.501,822.001,722.864,376,300
Jul 31, 20241,848.001,889.001,823.001,886.001,783.372,569,200
Jul 30, 20241,850.001,865.501,846.001,853.501,752.642,406,700
Jul 29, 20241,846.001,870.001,821.001,866.001,764.462,508,000
Jul 26, 20241,832.501,848.501,817.501,817.501,718.604,109,100
Jul 25, 20241,850.001,854.501,824.001,832.001,732.314,740,600
Jul 24, 20241,920.001,923.001,868.501,868.501,766.834,908,400
Jul 23, 20241,939.001,950.001,922.501,925.501,820.721,987,100
Jul 22, 20241,962.001,972.501,923.001,923.001,818.363,293,700
Jul 19, 20241,983.001,989.501,944.001,952.501,846.263,811,700
Jul 18, 20241,989.001,993.501,960.001,983.001,875.103,437,700
Jul 17, 20242,000.002,012.001,979.501,998.001,889.283,514,500
Jul 16, 20241,993.002,015.001,988.501,995.001,886.442,382,900
Jul 12, 20241,989.501,996.001,973.501,991.501,883.132,403,700
Jul 11, 20241,985.001,990.001,968.501,989.501,881.242,627,000
Jul 10, 20241,980.001,993.501,961.501,971.001,863.752,471,800
Jul 9, 20241,980.001,990.001,958.001,976.001,868.483,251,800
Jul 8, 20242,029.002,029.001,982.501,983.001,875.102,678,800
Jul 5, 20242,056.502,068.002,011.002,012.001,902.523,582,200
Jul 4, 20242,035.502,062.002,029.002,060.001,947.914,047,800
Jul 3, 20242,020.002,039.002,012.502,028.001,917.653,050,300
Jul 2, 20242,018.002,022.001,999.002,016.001,906.303,371,100
Jul 1, 20242,010.002,019.001,994.002,018.001,908.193,595,300
Jun 28, 20241,983.002,007.001,978.001,996.501,887.863,542,400
Jun 27, 20241,969.001,985.001,965.001,979.001,871.312,508,100
Jun 26, 20241,976.501,981.001,963.001,970.001,862.802,500,100
Jun 25, 20241,955.001,983.501,948.001,980.001,872.263,206,600
Jun 24, 20241,960.001,960.001,923.001,938.001,832.542,725,400
Jun 21, 20241,955.001,971.001,942.001,945.501,839.644,337,500
Jun 20, 20241,940.001,945.001,920.001,940.501,834.911,871,900
Jun 19, 20241,936.001,955.001,926.501,948.501,842.472,397,600
Jun 18, 20241,956.001,961.001,910.001,918.501,814.113,796,100
Jun 17, 20241,979.001,979.001,933.501,946.501,840.583,113,900
Jun 14, 20241,950.001,990.001,938.001,989.501,881.242,877,700
Jun 13, 20241,995.502,016.501,942.001,942.001,836.334,100,200
Jun 12, 20241,978.001,994.001,977.001,993.001,884.551,619,200
Jun 11, 20242,010.002,020.501,991.001,992.001,883.612,439,900
Jun 10, 20241,975.002,007.001,975.002,003.501,894.482,736,400
Jun 7, 20241,970.001,981.501,962.501,975.001,867.531,977,700
Jun 6, 20241,979.001,990.001,956.001,962.501,855.712,688,500
Jun 5, 20242,020.002,024.001,961.001,965.501,858.554,880,800
Jun 4, 20242,022.002,041.502,017.002,029.501,919.073,254,000
Jun 3, 20242,050.002,065.502,040.002,057.001,945.074,942,000
May 31, 20241,993.502,041.501,984.002,039.501,928.526,871,700
May 30, 20241,974.001,995.501,960.001,983.501,875.572,946,400
May 29, 20241,995.002,021.001,984.001,991.501,883.135,274,600
May 28, 20241,988.002,002.001,972.501,979.001,871.312,835,200
May 27, 20241,975.001,989.001,960.001,987.001,878.882,623,300
May 24, 20241,935.001,963.501,930.501,960.001,853.352,361,500
May 23, 20241,975.501,984.001,938.001,959.001,852.403,686,800
May 22, 20241,995.502,036.001,974.501,974.501,867.067,847,100
May 21, 20241,976.001,997.001,950.001,955.501,849.095,138,100
May 20, 20241,915.502,000.001,915.002,000.001,891.177,829,700
May 17, 20241,874.501,911.001,873.001,911.001,807.013,216,200
May 16, 20241,924.501,926.501,874.501,886.501,783.854,798,300
May 15, 20241,938.001,951.001,910.501,917.501,813.163,924,300
May 14, 20241,908.001,942.001,907.001,933.001,827.826,779,100
May 13, 20241,983.501,988.501,886.501,888.001,785.277,852,600
May 10, 20241,980.002,026.001,943.001,982.501,874.6218,743,100
May 9, 20241,872.501,876.001,837.501,843.001,742.715,245,300
May 8, 20241,906.001,913.501,862.001,869.001,767.305,450,200
May 7, 20241,897.001,904.501,875.501,902.501,798.984,188,700
May 2, 20241,888.001,894.501,873.501,882.001,779.593,103,600
May 1, 20241,918.001,921.501,878.501,886.501,783.855,105,500
Apr 30, 20241,905.001,936.001,892.501,933.501,828.294,139,000
Apr 26, 20241,883.001,907.001,859.001,900.001,796.613,518,800
Apr 25, 20241,906.001,917.001,880.001,880.001,777.704,546,900
Apr 24, 20241,910.501,922.501,898.001,918.501,814.113,714,200
Apr 23, 20241,926.001,933.001,908.501,910.501,806.543,063,700
Apr 22, 20241,904.501,933.001,896.001,907.001,803.233,679,500
Apr 19, 20241,891.001,908.501,847.001,884.501,781.965,290,800
Apr 18, 20241,872.001,915.001,871.001,905.501,801.813,165,700
Apr 17, 20241,915.501,922.501,879.501,880.001,777.703,651,500