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


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
28 Jan 2022 JPY 543.0 534.0 542.0 541.0 541.0 +8 (+1.50%) 3,773,600
27 Jan 2022 JPY 557.0 531.0 551.0 533.0 533.0 -17 (-3.09%) 5,129,900
26 Jan 2022 JPY 558.0 549.0 556.0 550.0 550.0 +2 (+0.36%) 2,720,600
25 Jan 2022 JPY 555.0 541.0 555.0 548.0 548.0 -10 (-1.79%) 4,710,200
24 Jan 2022 JPY 559.0 548.0 552.0 558.0 558.0 -3 (-0.53%) 3,008,700
21 Jan 2022 JPY 563.0 545.0 555.0 561.0 561.0 -4 (-0.71%) 5,056,500
20 Jan 2022 JPY 571.0 558.0 560.0 565.0 565.0 +7 (+1.25%) 4,825,800
19 Jan 2022 JPY 576.0 554.0 568.0 558.0 558.0 -18 (-3.13%) 6,199,100
18 Jan 2022 JPY 598.0 575.0 598.0 576.0 576.0 -42 (-6.80%) 11,088,800
17 Jan 2022 JPY 635.0 615.0 627.0 618.0 618.0 -6 (-0.96%) 3,627,500
14 Jan 2022 JPY 636.0 618.0 635.0 624.0 624.0 -9 (-1.42%) 6,081,000
13 Jan 2022 JPY 636.0 619.0 620.0 633.0 633.0 +19 (+3.09%) 6,351,500
12 Jan 2022 JPY 617.0 607.0 611.0 614.0 614.0 +6 (+0.99%) 3,466,400
11 Jan 2022 JPY 611.0 599.0 608.0 608.0 608.0 +6 (+1.00%) 3,648,500
7 Jan 2022 JPY 604.0 589.0 595.0 602.0 602.0 +9 (+1.52%) 6,254,400
6 Jan 2022 JPY 601.0 589.0 598.0 593.0 593.0 0.0 (0.0%) 4,339,100
5 Jan 2022 JPY 593.0 582.0 590.0 593.0 593.0 +9 (+1.54%) 5,160,900
4 Jan 2022 JPY 587.0 574.0 577.0 584.0 584.0 +7 (+1.21%) 3,647,600
30 Dec 2021 JPY 579.0 569.0 576.0 577.0 577.0 +2 (+0.35%) 2,179,300
29 Dec 2021 JPY 578.0 569.0 569.0 575.0 575.0 +6 (+1.05%) 2,591,600
28 Dec 2021 JPY 571.0 564.0 567.0 569.0 569.0 +5 (+0.89%) 2,782,600
27 Dec 2021 JPY 575.0 563.0 574.0 564.0 564.0 -10 (-1.74%) 2,313,700
24 Dec 2021 JPY 584.0 572.0 579.0 574.0 574.0 -5 (-0.86%) 2,570,700
23 Dec 2021 JPY 581.0 571.0 571.0 579.0 579.0 +12 (+2.12%) 3,816,600
22 Dec 2021 JPY 571.0 564.0 569.0 567.0 567.0 +1 (+0.18%) 2,369,000
21 Dec 2021 JPY 569.0 562.0 563.0 566.0 566.0 +6 (+1.07%) 2,836,800
20 Dec 2021 JPY 569.0 558.0 566.0 560.0 560.0 -18 (-3.11%) 5,219,800
17 Dec 2021 JPY 594.0 575.0 591.0 578.0 578.0 -8 (-1.37%) 6,173,600
16 Dec 2021 JPY 588.0 580.0 581.0 586.0 586.0 +5 (+0.86%) 3,226,300
15 Dec 2021 JPY 588.0 577.0 579.0 581.0 581.0 +6 (+1.04%) 4,503,900