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
23 Sep 2016	JPY	910	930	900	930	930	+10 (+1.09%)	3,366,300
21 Sep 2016	JPY	900	920	890	920	920	+20 (+2.22%)	4,206,900
20 Sep 2016	JPY	900	920	900	900	900	-10 (-1.10%)	2,615,900
16 Sep 2016	JPY	910	920	900	910	910	0.0 (0.0%)	3,757,000
15 Sep 2016	JPY	920	930	910	910	910	-20 (-2.15%)	3,153,500
14 Sep 2016	JPY	930	940	920	930	930	-20 (-2.11%)	2,528,300
13 Sep 2016	JPY	950	960	930	950	950	+20 (+2.15%)	2,766,800
12 Sep 2016	JPY	940	950	920	930	930	-30 (-3.13%)	2,892,600
9 Sep 2016	JPY	940	960	930	960	960	+30 (+3.23%)	3,908,600
8 Sep 2016	JPY	950	950	930	930	930	-20 (-2.11%)	2,566,500
7 Sep 2016	JPY	970	970	940	950	950	-20 (-2.06%)	4,229,800
6 Sep 2016	JPY	980	990	970	970	970	-20 (-2.02%)	2,802,600
5 Sep 2016	JPY	980	990	970	990	990	+30 (+3.13%)	4,334,900
2 Sep 2016	JPY	970	970	940	960	960	-10 (-1.03%)	3,187,600
1 Sep 2016	JPY	960	980	950	970	970	+10 (+1.04%)	3,802,100
31 Aug 2016	JPY	930	960	920	960	960	+30 (+3.23%)	3,978,400
30 Aug 2016	JPY	930	930	920	930	930	0.0 (0.0%)	1,604,000
29 Aug 2016	JPY	920	930	910	930	930	+30 (+3.33%)	2,174,100
26 Aug 2016	JPY	910	920	900	900	900	0.0 (0.0%)	3,474,200
25 Aug 2016	JPY	900	900	890	900	900	+20 (+2.27%)	1,875,100
24 Aug 2016	JPY	900	900	880	880	880	-20 (-2.22%)	1,570,600
23 Aug 2016	JPY	910	910	890	900	900	-10 (-1.10%)	2,248,300
22 Aug 2016	JPY	930	930	900	910	910	-20 (-2.15%)	2,587,700
19 Aug 2016	JPY	900	930	890	930	930	+40 (+4.49%)	3,903,400
18 Aug 2016	JPY	870	900	870	890	890	0.0 (0.0%)	3,209,600
17 Aug 2016	JPY	860	890	860	890	890	+10 (+1.14%)	2,331,500
16 Aug 2016	JPY	880	890	870	880	880	-10 (-1.12%)	1,964,700
15 Aug 2016	JPY	880	900	870	890	890	0.0 (0.0%)	2,332,900
12 Aug 2016	JPY	910	910	890	890	890	-10 (-1.11%)	2,411,100
10 Aug 2016	JPY	900	910	890	900	900	-10 (-1.10%)	2,570,100