TSE:5406 - Kobe Steel Ltd Kobe Steel Ltd
Sector: Materials, Industry: Steel
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
25 Oct 2021 JPY 678.0 659.0 659.0 674.0 674.0 +25 (+3.85%) 6,377,800
22 Oct 2021 JPY 656.0 647.0 652.0 649.0 649.0 -11 (-1.67%) 4,321,300
21 Oct 2021 JPY 676.0 660.0 666.0 660.0 660.0 +2 (+0.30%) 4,813,200
20 Oct 2021 JPY 685.0 658.0 681.0 658.0 658.0 -16 (-2.37%) 5,224,500
19 Oct 2021 JPY 675.0 666.0 672.0 674.0 674.0 -2 (-0.30%) 2,757,200
18 Oct 2021 JPY 681.0 670.0 674.0 676.0 676.0 +9 (+1.35%) 4,278,900
15 Oct 2021 JPY 667.0 658.0 664.0 667.0 667.0 +12 (+1.83%) 3,936,200
14 Oct 2021 JPY 661.0 649.0 659.0 655.0 655.0 -2 (-0.30%) 3,615,300
13 Oct 2021 JPY 666.0 649.0 665.0 657.0 657.0 -12 (-1.79%) 4,607,300
12 Oct 2021 JPY 670.0 657.0 663.0 669.0 669.0 +5 (+0.75%) 3,627,900
11 Oct 2021 JPY 670.0 657.0 660.0 664.0 664.0 +10 (+1.53%) 3,371,400
8 Oct 2021 JPY 666.0 648.0 653.0 654.0 654.0 +4 (+0.62%) 4,077,000
7 Oct 2021 JPY 653.0 632.0 650.0 650.0 650.0 -9 (-1.37%) 5,641,000
6 Oct 2021 JPY 674.0 652.0 671.0 659.0 659.0 -2 (-0.30%) 4,401,000
5 Oct 2021 JPY 665.0 641.0 654.0 661.0 661.0 +2 (+0.30%) 5,518,300
4 Oct 2021 JPY 678.0 658.0 673.0 659.0 659.0 -7 (-1.05%) 4,058,300
1 Oct 2021 JPY 681.0 663.0 680.0 666.0 666.0 -19 (-2.77%) 5,283,900
30 Sep 2021 JPY 698.0 681.0 696.0 685.0 685.0 -12 (-1.72%) 5,099,300
29 Sep 2021 JPY 704.0 687.0 695.0 697.0 697.0 -12 (-1.69%) 4,749,400
28 Sep 2021 JPY 712.0 695.0 702.0 709.0 709.0 +15 (+2.16%) 4,833,100
27 Sep 2021 JPY 703.0 690.0 697.0 694.0 694.0 +3 (+0.43%) 3,613,000
24 Sep 2021 JPY 702.0 690.0 696.0 691.0 691.0 +15 (+2.22%) 4,377,400
22 Sep 2021 JPY 683.0 672.0 680.0 676.0 676.0 -9 (-1.31%) 4,909,300
21 Sep 2021 JPY 696.0 680.0 680.0 685.0 685.0 -25 (-3.52%) 5,665,200
17 Sep 2021 JPY 719.0 703.0 717.0 710.0 710.0 -28 (-3.79%) 7,935,900
16 Sep 2021 JPY 762.0 736.0 759.0 738.0 738.0 -12 (-1.60%) 5,524,600
15 Sep 2021 JPY 756.0 742.0 747.0 750.0 750.0 -7 (-0.92%) 4,045,300
14 Sep 2021 JPY 758.0 740.0 742.0 757.0 757.0 +20 (+2.71%) 6,133,800
13 Sep 2021 JPY 737.0 721.0 732.0 737.0 737.0 +3 (+0.41%) 3,599,100
10 Sep 2021 JPY 743.0 731.0 734.0 734.0 734.0 +4 (+0.55%) 4,991,800