Tohoku Steel Co., Ltd.
5484.T · JPX
Market closed¥4,455.00¥5.00 (+0.11%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 21, 2026 | ¥4,455.00 | ¥4,455.00 | ¥4,455.00 | ¥4,455.00 | ¥4,455.00 | 100.00 |
| July 21, 2026 | ¥4,450.00 | ¥4,450.00 | ¥4,450.00 | ¥4,450.00 | ¥4,450.00 | 100.00 |
| July 17, 2026 | ¥4,450.00 | ¥4,450.00 | ¥4,450.00 | ¥4,450.00 | ¥4,450.00 | 100.00 |
| July 17, 2026 | ¥4,450.00 | ¥4,455.00 | ¥4,450.00 | ¥4,455.00 | ¥4,455.00 | — |
| July 16, 2026 | ¥4,455.00 | ¥4,455.00 | ¥4,455.00 | ¥4,455.00 | ¥4,455.00 | 100.00 |
| July 15, 2026 | ¥4,450.00 | ¥4,450.00 | ¥4,450.00 | ¥4,450.00 | ¥4,450.00 | — |
| July 14, 2026 | ¥4,450.00 | ¥4,450.00 | ¥4,450.00 | ¥4,450.00 | ¥4,450.00 | 100.00 |
| July 10, 2026 | ¥4,450.00 | ¥4,455.00 | ¥4,450.00 | ¥4,455.00 | ¥4,455.00 | — |
| July 9, 2026 | ¥4,450.00 | ¥4,450.00 | ¥4,450.00 | ¥4,450.00 | ¥4,450.00 | 100.00 |
| July 8, 2026 | ¥4,445.00 | ¥4,445.00 | ¥4,445.00 | ¥4,445.00 | ¥4,445.00 | 100.00 |
| July 7, 2026 | ¥4,450.00 | ¥4,450.00 | ¥4,450.00 | ¥4,450.00 | ¥4,450.00 | — |
| July 6, 2026 | ¥4,445.00 | ¥4,450.00 | ¥4,445.00 | ¥4,450.00 | ¥4,450.00 | 100.00 |
| July 6, 2026 | ¥4,450.00 | ¥4,450.00 | ¥4,445.00 | ¥4,445.00 | ¥4,445.00 | 200.00 |
| July 3, 2026 | ¥4,445.00 | ¥4,450.00 | ¥4,445.00 | ¥4,450.00 | ¥4,450.00 | — |
| July 3, 2026 | ¥4,445.00 | ¥4,445.00 | ¥4,445.00 | ¥4,445.00 | ¥4,445.00 | 100.00 |
| July 2, 2026 | ¥4,435.00 | ¥4,440.00 | ¥4,435.00 | ¥4,440.00 | ¥4,440.00 | 100.00 |
| July 2, 2026 | ¥4,440.00 | ¥4,440.00 | ¥4,435.00 | ¥4,440.00 | ¥4,440.00 | — |
| July 1, 2026 | ¥4,440.00 | ¥4,440.00 | ¥4,440.00 | ¥4,440.00 | ¥4,440.00 | — |
| June 30, 2026 | ¥4,435.00 | ¥4,440.00 | ¥4,435.00 | ¥4,440.00 | ¥4,440.00 | 100.00 |
| June 29, 2026 | ¥4,450.00 | ¥4,465.00 | ¥4,430.00 | ¥4,440.00 | ¥4,440.00 | 3.60K |
| June 26, 2026 | ¥4,455.00 | ¥4,455.00 | ¥4,455.00 | ¥4,455.00 | ¥4,455.00 | 100.00 |
| June 26, 2026 | ¥4,450.00 | ¥4,475.00 | ¥4,450.00 | ¥4,475.00 | ¥4,475.00 | — |
| June 25, 2026 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | 100.00 |
| June 25, 2026 | ¥4,480.00 | ¥4,485.00 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | — |
| June 24, 2026 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | — |
| June 24, 2026 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | — |
| June 24, 2026 | ¥4,485.00 | ¥4,485.00 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | 100.00 |
| June 23, 2026 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | 100.00 |
| June 23, 2026 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | 100.00 |
| June 23, 2026 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | 100.00 |
| June 23, 2026 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | 100.00 |
| June 23, 2026 | ¥4,485.00 | ¥4,485.00 | ¥4,485.00 | ¥4,485.00 | ¥4,485.00 | — |
| June 22, 2026 | ¥4,480.00 | ¥4,485.00 | ¥4,480.00 | ¥4,485.00 | ¥4,485.00 | — |