TSE:5423 - Tokyo Steel Manufacturing Co Ltd Tokyo Steel Manufacturing Co L
Sector: Materials, Industry: Steel
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
22 Sep 2021 JPY 1197.0 1167.0 1183.0 1173.0 1173.0 -30 (-2.49%) 974,100
21 Sep 2021 JPY 1231.0 1174.0 1180.0 1203.0 1203.0 -65 (-5.13%) 1,408,300
17 Sep 2021 JPY 1277.0 1250.0 1270.0 1268.0 1268.0 -9 (-0.70%) 524,900
16 Sep 2021 JPY 1313.0 1273.0 1308.0 1277.0 1277.0 -15 (-1.16%) 589,900
15 Sep 2021 JPY 1322.0 1269.0 1320.0 1292.0 1292.0 -40 (-3.00%) 829,800
14 Sep 2021 JPY 1340.0 1307.0 1335.0 1332.0 1332.0 +4 (+0.30%) 749,300
13 Sep 2021 JPY 1332.0 1288.0 1300.0 1328.0 1328.0 +53 (+4.16%) 888,100
10 Sep 2021 JPY 1280.0 1246.0 1250.0 1275.0 1275.0 +38 (+3.07%) 763,400
9 Sep 2021 JPY 1238.0 1220.0 1220.0 1237.0 1237.0 -1 (-0.08%) 275,300
8 Sep 2021 JPY 1239.0 1219.0 1226.0 1238.0 1238.0 +6 (+0.49%) 487,700
7 Sep 2021 JPY 1269.0 1223.0 1255.0 1232.0 1232.0 -20 (-1.60%) 923,900
6 Sep 2021 JPY 1269.0 1243.0 1251.0 1252.0 1252.0 +31 (+2.54%) 622,100
3 Sep 2021 JPY 1226.0 1188.0 1190.0 1221.0 1221.0 +48 (+4.09%) 1,211,600
2 Sep 2021 JPY 1182.0 1134.0 1151.0 1173.0 1173.0 +6 (+0.51%) 680,300
1 Sep 2021 JPY 1198.0 1162.0 1191.0 1167.0 1167.0 -21 (-1.77%) 549,500
31 Aug 2021 JPY 1213.0 1162.0 1168.0 1188.0 1188.0 +13 (+1.11%) 972,100
30 Aug 2021 JPY 1178.0 1143.0 1143.0 1175.0 1175.0 +44 (+3.89%) 622,100
28 Aug 2021 JPY 1131.0 1131.0 1131.0 1131.0 1131.0 0.0 (0.0%) 0
27 Aug 2021 JPY 1131.0 1083.0 1103.0 1131.0 1131.0 +13 (+1.16%) 615,900
26 Aug 2021 JPY 1126.0 1094.0 1100.0 1118.0 1118.0 +26 (+2.38%) 437,400
25 Aug 2021 JPY 1107.0 1077.0 1100.0 1092.0 1092.0 +6 (+0.55%) 437,200
24 Aug 2021 JPY 1105.0 1073.0 1086.0 1086.0 1086.0 0.0 (0.0%) 632,400
23 Aug 2021 JPY 1108.0 1083.0 1093.0 1086.0 1086.0 +23 (+2.16%) 687,800
20 Aug 2021 JPY 1090.0 1041.0 1088.0 1063.0 1063.0 -46 (-4.15%) 1,245,200
19 Aug 2021 JPY 1158.0 1108.0 1154.0 1109.0 1109.0 -45 (-3.90%) 587,800
18 Aug 2021 JPY 1180.0 1153.0 1164.0 1154.0 1154.0 -16 (-1.37%) 473,300
17 Aug 2021 JPY 1209.0 1168.0 1205.0 1170.0 1170.0 -15 (-1.27%) 681,500
16 Aug 2021 JPY 1205.0 1178.0 1188.0 1185.0 1185.0 -16 (-1.33%) 597,000
13 Aug 2021 JPY 1205.0 1165.0 1170.0 1201.0 1201.0 +28 (+2.39%) 810,300
12 Aug 2021 JPY 1182.0 1160.0 1173.0 1173.0 1173.0 +22 (+1.91%) 538,700