Kobe Steel Ltd Recent Share Price (TSE:5406)

TSE:5406 - Kobe Steel Ltd Kobe Steel Ltd
Sector: Materials, Industry: Steel

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Jul 2019	JPY	703	709	700	704	704	+1 (+0.14%)	2,179,100
30 Jul 2019	JPY	704	713	699	703	703	0.0 (0.0%)	1,948,500
29 Jul 2019	JPY	698	703	691	703	703	+2 (+0.29%)	2,191,500
26 Jul 2019	JPY	691	704	690	701	701	+7 (+1.01%)	2,558,100
25 Jul 2019	JPY	696	696	687	694	694	0.0 (0.0%)	1,956,900
24 Jul 2019	JPY	697	704	693	694	694	-3 (-0.43%)	1,815,500
23 Jul 2019	JPY	689	701	684	697	697	-3 (-0.43%)	2,595,400
22 Jul 2019	JPY	694	708	694	700	700	+5 (+0.72%)	2,040,700
19 Jul 2019	JPY	682	700	679	695	695	+16 (+2.36%)	2,216,000
18 Jul 2019	JPY	692	692	673	679	679	-13 (-1.88%)	2,436,100
17 Jul 2019	JPY	686	697	684	692	692	+3 (+0.44%)	1,449,700
16 Jul 2019	JPY	691	694	685	689	689	-7 (-1.01%)	1,675,900
12 Jul 2019	JPY	700	701	695	696	696	-1 (-0.14%)	1,079,400
11 Jul 2019	JPY	691	699	688	697	697	+5 (+0.72%)	1,704,800
10 Jul 2019	JPY	695	696	687	692	692	-11 (-1.56%)	2,159,000
9 Jul 2019	JPY	709	710	696	703	703	-10 (-1.40%)	2,697,200
8 Jul 2019	JPY	718	718	711	713	713	-4 (-0.56%)	1,368,300
5 Jul 2019	JPY	716	725	716	717	717	0.0 (0.0%)	1,503,900
4 Jul 2019	JPY	709	720	706	717	717	+8 (+1.13%)	1,643,400
3 Jul 2019	JPY	712	713	701	709	709	-9 (-1.25%)	2,163,600
2 Jul 2019	JPY	718	722	715	718	718	0.0 (0.0%)	1,802,700
1 Jul 2019	JPY	720	727	714	718	718	+13 (+1.84%)	2,639,200
28 Jun 2019	JPY	702	707	697	705	705	-2 (-0.28%)	2,419,400
27 Jun 2019	JPY	700	712	698	707	707	+17 (+2.46%)	2,734,000
26 Jun 2019	JPY	693	701	688	690	690	-3 (-0.43%)	2,179,900
25 Jun 2019	JPY	700	709	689	693	693	-4 (-0.57%)	2,052,400
24 Jun 2019	JPY	700	704	697	697	697	+2 (+0.29%)	1,142,800
21 Jun 2019	JPY	696	710	693	695	695	+3 (+0.43%)	3,702,100
20 Jun 2019	JPY	696	697	684	692	692	-1 (-0.14%)	1,768,200
19 Jun 2019	JPY	686	698	682	693	693	+24 (+3.59%)	2,290,000