Kobe Steel, Ltd. (TYO:5406)
Japan
· Delayed Price · Currency is JPY 1,941.00
-4.00 (-0.21%)
At close: Dec 5, 2025
Kobe Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,948.50 | 1,954.00 | 1,924.00 | 1,941.00 | 1,941.00 | -0.21% | 1,709,400 |
| Dec 4, 2025 | 1,890.00 | 1,954.00 | 1,890.00 | 1,945.00 | 1,945.00 | 2.48% | 2,821,400 |
| Dec 3, 2025 | 1,905.00 | 1,912.50 | 1,887.50 | 1,898.00 | 1,898.00 | -0.58% | 1,525,900 |
| Dec 2, 2025 | 1,928.00 | 1,932.00 | 1,898.00 | 1,909.00 | 1,909.00 | -0.39% | 1,741,800 |
| Dec 1, 2025 | 1,967.00 | 1,969.00 | 1,915.50 | 1,916.50 | 1,916.50 | -1.84% | 2,049,800 |
| Nov 28, 2025 | 1,930.50 | 1,955.50 | 1,925.00 | 1,952.50 | 1,952.50 | 1.24% | 2,340,200 |
| Nov 27, 2025 | 1,941.00 | 1,946.50 | 1,921.00 | 1,928.50 | 1,928.50 | -0.36% | 1,296,200 |
| Nov 26, 2025 | 1,919.50 | 1,935.50 | 1,914.00 | 1,935.50 | 1,935.50 | 1.44% | 2,432,800 |
| Nov 25, 2025 | 1,908.50 | 1,922.00 | 1,899.50 | 1,908.00 | 1,908.00 | 0.24% | 1,868,000 |
| Nov 21, 2025 | 1,890.00 | 1,920.50 | 1,889.00 | 1,903.50 | 1,903.50 | -0.57% | 2,361,800 |
| Nov 20, 2025 | 1,886.00 | 1,921.00 | 1,879.00 | 1,914.50 | 1,914.50 | 2.60% | 3,780,800 |
| Nov 19, 2025 | 1,863.00 | 1,875.50 | 1,847.00 | 1,866.00 | 1,866.00 | 0.03% | 1,408,600 |
| Nov 18, 2025 | 1,880.50 | 1,902.50 | 1,861.00 | 1,865.50 | 1,865.50 | -1.82% | 2,079,600 |
| Nov 17, 2025 | 1,886.00 | 1,907.00 | 1,884.50 | 1,900.00 | 1,900.00 | -0.11% | 1,880,500 |
| Nov 14, 2025 | 1,846.50 | 1,902.00 | 1,840.00 | 1,902.00 | 1,902.00 | 1.98% | 3,289,600 |
| Nov 13, 2025 | 1,889.00 | 1,892.50 | 1,864.00 | 1,865.00 | 1,865.00 | -0.96% | 1,748,400 |
| Nov 12, 2025 | 1,840.00 | 1,883.00 | 1,829.50 | 1,883.00 | 1,883.00 | 2.87% | 3,925,100 |
| Nov 11, 2025 | 1,833.00 | 1,835.00 | 1,794.50 | 1,830.50 | 1,830.50 | 0.58% | 2,231,400 |
| Nov 10, 2025 | 1,832.00 | 1,848.50 | 1,787.50 | 1,820.00 | 1,820.00 | -0.38% | 3,820,800 |
| Nov 7, 2025 | 1,800.00 | 1,830.00 | 1,798.50 | 1,827.00 | 1,827.00 | 0.52% | 2,054,300 |
| Nov 6, 2025 | 1,790.00 | 1,824.50 | 1,785.50 | 1,817.50 | 1,817.50 | 1.99% | 2,081,400 |
| Nov 5, 2025 | 1,792.50 | 1,793.50 | 1,756.00 | 1,782.00 | 1,782.00 | -1.27% | 2,375,900 |
| Nov 4, 2025 | 1,801.00 | 1,831.00 | 1,793.00 | 1,805.00 | 1,805.00 | -0.63% | 1,686,400 |
| Oct 31, 2025 | 1,827.00 | 1,828.00 | 1,800.00 | 1,816.50 | 1,816.50 | -0.63% | 1,687,900 |
| Oct 30, 2025 | 1,794.50 | 1,828.00 | 1,782.00 | 1,828.00 | 1,828.00 | 1.84% | 2,274,400 |
| Oct 29, 2025 | 1,793.50 | 1,802.00 | 1,781.00 | 1,795.00 | 1,795.00 | 0.31% | 1,799,000 |
| Oct 28, 2025 | 1,811.00 | 1,823.00 | 1,787.50 | 1,789.50 | 1,789.50 | -0.94% | 2,533,900 |
| Oct 27, 2025 | 1,795.00 | 1,807.00 | 1,791.00 | 1,806.50 | 1,806.50 | 1.26% | 2,164,400 |
| Oct 24, 2025 | 1,780.00 | 1,795.00 | 1,770.00 | 1,784.00 | 1,784.00 | 0.25% | 1,574,200 |
| Oct 23, 2025 | 1,771.50 | 1,779.50 | 1,757.00 | 1,779.50 | 1,779.50 | 0.06% | 1,207,700 |
| Oct 22, 2025 | 1,750.00 | 1,781.50 | 1,750.00 | 1,778.50 | 1,778.50 | 1.43% | 1,932,600 |
| Oct 21, 2025 | 1,764.50 | 1,769.50 | 1,750.50 | 1,753.50 | 1,753.50 | - | 1,514,900 |
| Oct 20, 2025 | 1,744.50 | 1,759.00 | 1,739.50 | 1,753.50 | 1,753.50 | 0.83% | 1,525,900 |
| Oct 17, 2025 | 1,721.00 | 1,743.50 | 1,719.50 | 1,739.00 | 1,739.00 | -0.11% | 1,617,400 |
| Oct 16, 2025 | 1,730.50 | 1,750.50 | 1,726.50 | 1,741.00 | 1,741.00 | 0.52% | 1,497,600 |
| Oct 15, 2025 | 1,726.00 | 1,732.00 | 1,718.00 | 1,732.00 | 1,732.00 | 1.20% | 1,349,900 |
| Oct 14, 2025 | 1,700.00 | 1,743.00 | 1,698.00 | 1,711.50 | 1,711.50 | -0.20% | 2,673,100 |
| Oct 10, 2025 | 1,760.00 | 1,762.00 | 1,712.50 | 1,715.00 | 1,715.00 | -3.76% | 2,462,500 |
| Oct 9, 2025 | 1,766.50 | 1,790.00 | 1,762.00 | 1,782.00 | 1,782.00 | 0.88% | 2,955,700 |
| Oct 8, 2025 | 1,780.00 | 1,783.50 | 1,763.50 | 1,766.50 | 1,766.50 | -0.23% | 1,743,200 |
| Oct 7, 2025 | 1,759.50 | 1,777.00 | 1,751.50 | 1,770.50 | 1,770.50 | 1.29% | 2,067,100 |
| Oct 6, 2025 | 1,790.00 | 1,799.00 | 1,748.00 | 1,748.00 | 1,748.00 | - | 2,651,200 |
| Oct 3, 2025 | 1,737.50 | 1,755.50 | 1,737.00 | 1,748.00 | 1,748.00 | 0.17% | 1,411,800 |
| Oct 2, 2025 | 1,724.50 | 1,750.00 | 1,720.50 | 1,745.00 | 1,745.00 | 0.98% | 1,757,400 |
| Oct 1, 2025 | 1,740.00 | 1,744.00 | 1,719.00 | 1,728.00 | 1,728.00 | -1.17% | 1,993,200 |
| Sep 30, 2025 | 1,755.00 | 1,759.50 | 1,726.00 | 1,748.50 | 1,748.50 | -1.24% | 2,132,000 |
| Sep 29, 2025 | 1,781.00 | 1,786.50 | 1,764.50 | 1,770.50 | 1,770.50 | -2.64% | 2,313,400 |
| Sep 26, 2025 | 1,813.00 | 1,828.50 | 1,809.50 | 1,818.50 | 1,778.50 | 0.30% | 2,719,200 |
| Sep 25, 2025 | 1,828.00 | 1,831.50 | 1,809.00 | 1,813.00 | 1,773.12 | - | 2,048,900 |
| Sep 24, 2025 | 1,819.50 | 1,824.50 | 1,798.50 | 1,813.00 | 1,773.12 | 0.36% | 1,602,500 |