Tokyo - Delayed Quote JPY

Yodogawa Steel Works, Ltd. (5451.T)

5,510.00
-200.00
(-3.50%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 12, 20255,680.005,720.005,490.005,510.005,510.00141,000
May 9, 20255,810.005,960.005,600.005,710.005,710.00324,600
May 8, 20255,790.005,810.005,730.005,800.005,800.0043,400
May 7, 20255,760.005,850.005,760.005,790.005,790.0059,200
May 2, 20255,740.005,780.005,720.005,750.005,750.0044,900
May 1, 20255,770.005,790.005,740.005,770.005,770.0060,400
Apr 30, 20255,870.005,880.005,770.005,790.005,790.0074,800
Apr 28, 20255,890.005,920.005,830.005,850.005,850.0063,500
Apr 25, 20255,910.005,940.005,890.005,900.005,900.0039,200
Apr 24, 20255,990.005,990.005,900.005,900.005,900.0047,800
Apr 23, 20255,910.005,950.005,900.005,920.005,920.0068,700
Apr 22, 20255,860.005,910.005,860.005,890.005,890.0032,000
Apr 21, 20255,920.005,930.005,870.005,900.005,900.0043,000
Apr 18, 20255,900.005,940.005,890.005,940.005,940.0049,100
Apr 17, 20255,800.005,830.005,770.005,810.005,810.0041,900
Apr 16, 20255,790.005,830.005,770.005,820.005,820.0046,000
Apr 15, 20255,790.005,790.005,730.005,740.005,740.0035,500
Apr 14, 20255,690.005,760.005,630.005,740.005,740.0066,700
Apr 11, 20255,580.005,660.005,510.005,640.005,640.0079,700
Apr 10, 20255,720.005,720.005,560.005,630.005,630.00127,600
Apr 9, 20255,360.005,480.005,300.005,420.005,420.00120,100
Apr 8, 20255,290.005,520.005,290.005,400.005,400.00162,600
Apr 7, 20254,880.005,150.004,795.005,100.005,100.00253,500
Apr 4, 20255,220.005,230.005,050.005,150.005,150.00122,200
Apr 3, 20255,290.005,380.005,260.005,380.005,380.0099,800
Apr 2, 20255,590.005,620.005,470.005,470.005,470.0074,000
Apr 1, 20255,590.005,640.005,570.005,600.005,600.0041,200
Mar 31, 20255,610.005,610.005,510.005,570.005,570.0091,100
Mar 28, 20255,750.005,800.005,700.005,700.005,700.00118,300
Mar 27, 20255,990.006,040.005,970.006,010.006,010.00151,900
Mar 26, 20255,980.006,030.005,940.006,030.006,030.00106,400
Mar 25, 20255,990.005,990.005,940.005,960.005,960.0060,400
Mar 24, 20256,010.006,010.005,920.005,960.005,960.0093,200
Mar 21, 20255,960.006,050.005,960.005,990.005,990.0095,900
Mar 19, 20255,890.005,970.005,890.005,960.005,960.0072,600
Mar 18, 20255,850.005,930.005,850.005,880.005,880.0069,000
Mar 17, 20255,850.005,880.005,850.005,850.005,850.0065,600
Mar 14, 20255,820.005,860.005,820.005,820.005,820.0070,900
Mar 13, 20255,830.005,860.005,810.005,840.005,840.0083,200
Mar 12, 20255,850.005,870.005,810.005,830.005,830.0062,800
Mar 11, 20255,850.005,860.005,780.005,850.005,850.0094,900
Mar 10, 20256,010.006,020.005,900.005,910.005,910.0064,200
Mar 7, 20256,010.006,020.005,950.006,020.006,020.0046,500
Mar 6, 20255,960.006,040.005,960.006,030.006,030.0042,900
Mar 5, 20256,000.006,000.005,930.005,950.005,950.0060,100
Mar 4, 20256,010.006,020.005,960.005,980.005,980.0053,300
Mar 3, 20255,960.006,000.005,950.005,980.005,980.0050,700
Feb 28, 20255,940.005,960.005,900.005,930.005,930.0068,800
Feb 27, 20255,900.005,930.005,880.005,920.005,920.0032,700
Feb 26, 20255,830.005,910.005,830.005,890.005,890.0052,700
Feb 25, 20255,820.005,890.005,820.005,860.005,860.0045,800
Feb 21, 20255,920.005,920.005,830.005,860.005,860.0056,200
Feb 20, 20255,950.005,980.005,920.005,950.005,950.0049,400
Feb 19, 20255,980.006,020.005,960.005,960.005,960.0056,400
Feb 18, 20256,000.006,000.005,950.005,980.005,980.0043,000
Feb 17, 20255,990.006,000.005,950.005,960.005,960.0045,500
Feb 14, 20255,980.005,990.005,910.005,960.005,960.0054,500
Feb 13, 20255,960.005,980.005,940.005,960.005,960.0052,600
Feb 12, 20256,000.006,070.005,920.005,940.005,940.0092,100
Feb 10, 20255,890.005,990.005,820.005,960.005,960.00176,500
Feb 7, 20255,650.005,740.005,650.005,720.005,720.0062,600
Feb 6, 20255,670.005,700.005,650.005,690.005,690.0040,500
Feb 5, 20255,720.005,740.005,650.005,650.005,650.0054,100
Feb 4, 20255,670.005,730.005,650.005,690.005,690.0095,900
Feb 3, 20255,640.005,640.005,580.005,580.005,580.0077,800
Jan 31, 20255,600.005,650.005,570.005,640.005,640.0060,900
Jan 30, 20255,550.005,580.005,540.005,580.005,580.0042,400
Jan 29, 20255,520.005,560.005,510.005,550.005,550.0036,900
Jan 28, 20255,500.005,550.005,500.005,510.005,510.0043,500
Jan 27, 20255,510.005,570.005,510.005,550.005,550.0045,900
Jan 24, 20255,490.005,520.005,460.005,480.005,480.0048,500
Jan 23, 20255,500.005,500.005,460.005,480.005,480.0056,000
Jan 22, 20255,450.005,510.005,440.005,500.005,500.0045,100
Jan 21, 20255,450.005,480.005,420.005,450.005,450.0049,900
Jan 20, 20255,470.005,490.005,430.005,450.005,450.0076,000
Jan 17, 20255,370.005,420.005,330.005,400.005,400.00171,100
Jan 16, 20255,370.005,420.005,360.005,390.005,390.00134,600
Jan 15, 20255,330.005,380.005,330.005,350.005,350.0061,900
Jan 14, 20255,380.005,430.005,330.005,330.005,330.0092,700
Jan 10, 20255,400.005,450.005,380.005,380.005,380.0078,100
Jan 9, 20255,500.005,510.005,450.005,460.005,460.0076,200
Jan 8, 20255,540.005,550.005,500.005,500.005,500.0062,100
Jan 7, 20255,580.005,620.005,560.005,560.005,560.00105,400
Jan 6, 20255,610.005,630.005,570.005,580.005,580.0097,400
Dec 30, 20245,590.005,640.005,590.005,610.005,610.0067,500
Dec 27, 20245,580.005,610.005,550.005,580.005,580.0066,300
Dec 26, 20245,580.005,580.005,520.005,570.005,570.0050,500
Dec 25, 20245,530.005,560.005,520.005,560.005,560.0034,700
Dec 24, 20245,560.005,570.005,520.005,530.005,530.0053,400
Dec 23, 20245,520.005,570.005,490.005,570.005,570.00155,100
Dec 20, 20245,540.005,570.005,470.005,480.005,480.00167,100
Dec 19, 20245,380.005,540.005,370.005,540.005,540.00146,000
Dec 18, 20245,490.005,520.005,440.005,440.005,440.0061,900
Dec 17, 20245,470.005,520.005,450.005,500.005,500.0071,700
Dec 16, 20245,480.005,520.005,460.005,470.005,470.0096,200
Dec 13, 20245,370.005,480.005,370.005,480.005,480.00102,200
Dec 12, 20245,330.005,420.005,300.005,410.005,410.0095,500
Dec 11, 20245,260.005,350.005,260.005,330.005,330.00151,500
Dec 10, 20245,240.005,240.005,200.005,220.005,220.0039,900
Dec 9, 20245,180.005,230.005,180.005,210.005,210.0067,500
Dec 6, 20245,180.005,190.005,150.005,150.005,150.0047,300
Dec 5, 20245,160.005,200.005,140.005,190.005,190.0069,000
Dec 4, 20245,260.005,260.005,150.005,160.005,160.00104,900
Dec 3, 20245,240.005,300.005,240.005,240.005,240.0082,400
Dec 2, 20245,170.005,230.005,170.005,200.005,200.0059,100
Nov 29, 20245,160.005,210.005,140.005,170.005,170.0075,400
Nov 28, 20245,100.005,170.005,090.005,160.005,160.0057,100
Nov 27, 20245,150.005,180.005,080.005,100.005,100.0088,900
Nov 26, 20245,120.005,170.005,090.005,150.005,150.00124,300
Nov 25, 20245,200.005,200.005,120.005,120.005,120.00231,400
Nov 22, 20245,200.005,210.005,170.005,200.005,200.00135,900
Nov 21, 20245,210.005,250.005,190.005,200.005,200.0060,500
Nov 20, 20245,220.005,260.005,200.005,210.005,210.0090,900
Nov 19, 20245,230.005,280.005,220.005,240.005,240.0090,600
Nov 18, 20245,220.005,270.005,200.005,250.005,250.0074,900
Nov 15, 20245,210.005,280.005,210.005,240.005,240.00109,200
Nov 14, 20245,170.005,230.005,150.005,170.005,170.00200,500
Nov 13, 20245,200.005,260.005,170.005,200.005,200.00151,800
Nov 12, 20245,230.005,270.005,200.005,200.005,200.00104,400
Nov 11, 20245,310.005,320.005,230.005,230.005,230.00112,400
Nov 8, 20245,480.005,480.005,320.005,320.005,320.00112,400
Nov 7, 20245,380.005,470.005,370.005,450.005,450.0099,500
Nov 6, 20245,400.005,690.005,320.005,370.005,370.00207,700
Nov 5, 20245,370.005,430.005,350.005,390.005,390.0073,800
Nov 1, 20245,410.005,410.005,330.005,330.005,330.0081,200
Oct 31, 20245,390.005,470.005,370.005,440.005,440.0070,800
Oct 30, 20245,410.005,450.005,360.005,370.005,370.00366,300
Oct 29, 20245,400.005,410.005,370.005,410.005,410.0045,600
Oct 28, 20245,320.005,420.005,310.005,400.005,400.0050,500
Oct 25, 20245,400.005,410.005,320.005,320.005,320.0037,200
Oct 24, 20245,400.005,410.005,340.005,380.005,380.0073,400
Oct 23, 20245,460.005,490.005,420.005,440.005,440.0053,400
Oct 22, 20245,550.005,550.005,460.005,490.005,490.0058,900
Oct 21, 20245,530.005,580.005,520.005,550.005,550.0029,300
Oct 18, 20245,580.005,580.005,520.005,550.005,550.0024,200
Oct 17, 20245,540.005,550.005,510.005,530.005,530.0065,600
Oct 16, 20245,510.005,640.005,510.005,560.005,560.0072,300
Oct 15, 20245,500.005,640.005,480.005,610.005,610.00119,000
Oct 11, 20245,540.005,540.005,470.005,490.005,490.0094,700
Oct 10, 20245,530.005,560.005,500.005,510.005,510.0065,000
Oct 9, 20245,560.005,620.005,520.005,580.005,580.0098,100
Oct 8, 20245,730.005,730.005,490.005,500.005,500.00234,800
Oct 7, 20245,870.005,870.005,770.005,830.005,830.0052,000
Oct 4, 20245,670.005,850.005,670.005,830.005,830.0074,700
Oct 3, 20245,800.005,820.005,670.005,720.005,720.0068,800
Oct 2, 20245,740.005,830.005,680.005,720.005,720.0088,700
Oct 1, 20245,650.005,780.005,650.005,780.005,780.0080,000
Sep 30, 20245,510.005,600.005,510.005,590.005,590.0072,000
Sep 27, 2024 100 Dividend
Sep 27, 20245,590.005,690.005,560.005,670.005,670.0099,400
Sep 26, 20245,580.005,630.005,560.005,630.005,530.00137,100
Sep 25, 20245,560.005,580.005,500.005,500.005,402.3171,700
Sep 24, 20245,620.005,630.005,580.005,580.005,480.8975,000
Sep 20, 20245,610.005,630.005,560.005,560.005,461.2483,300
Sep 19, 20245,520.005,580.005,510.005,540.005,441.6041,900
Sep 18, 20245,450.005,500.005,430.005,490.005,392.4934,900
Sep 17, 20245,430.005,470.005,390.005,440.005,343.3744,300
Sep 13, 20245,360.005,450.005,360.005,420.005,323.7365,800
Sep 12, 20245,450.005,500.005,360.005,410.005,313.9181,600
Sep 11, 20245,460.005,480.005,320.005,360.005,264.8073,300
Sep 10, 20245,480.005,530.005,460.005,460.005,363.0235,800
Sep 9, 20245,390.005,480.005,370.005,480.005,382.6676,000
Sep 6, 20245,600.005,600.005,460.005,490.005,392.4979,700
Sep 5, 20245,550.005,690.005,540.005,600.005,500.5344,100
Sep 4, 20245,530.005,630.005,530.005,570.005,471.0793,600
Sep 3, 20245,800.005,800.005,640.005,690.005,588.93110,400
Sep 2, 20245,750.005,800.005,720.005,780.005,677.3441,200
Aug 30, 20245,700.005,790.005,680.005,750.005,647.87116,800
Aug 29, 20245,630.005,690.005,600.005,680.005,579.1155,700
Aug 28, 20245,640.005,650.005,570.005,630.005,530.0055,600
Aug 27, 20245,640.005,680.005,620.005,660.005,559.4760,500
Aug 26, 20245,590.005,650.005,580.005,640.005,539.8253,800
Aug 23, 20245,630.005,670.005,590.005,590.005,490.7174,600
Aug 22, 20245,680.005,700.005,600.005,640.005,539.8289,600
Aug 21, 20245,630.005,730.005,630.005,720.005,618.4055,700
Aug 20, 20245,670.005,730.005,610.005,720.005,618.4081,700
Aug 19, 20245,760.005,820.005,610.005,610.005,510.35127,400
Aug 16, 20245,900.005,910.005,770.005,850.005,746.0986,200
Aug 15, 20245,900.005,920.005,810.005,810.005,706.80156,600
Aug 14, 20245,690.005,870.005,660.005,870.005,765.74111,300
Aug 13, 20245,450.005,750.005,450.005,730.005,628.22160,200
Aug 9, 20245,290.005,350.005,180.005,260.005,166.57127,000
Aug 8, 20245,290.005,300.005,180.005,190.005,097.8291,900
Aug 7, 20245,260.005,520.005,220.005,320.005,225.51137,200
Aug 6, 20245,140.005,460.005,130.005,320.005,225.51172,000
Aug 5, 20245,000.005,070.004,655.004,755.004,670.54295,700
Aug 2, 20245,350.005,460.005,260.005,270.005,176.39190,200
Aug 1, 20245,620.005,630.005,510.005,530.005,431.7885,500
Jul 31, 20245,480.005,690.005,470.005,680.005,579.1162,400
Jul 30, 20245,530.005,550.005,470.005,520.005,421.9589,100
Jul 29, 20245,490.005,580.005,470.005,570.005,471.0781,900
Jul 26, 20245,540.005,540.005,430.005,430.005,333.55110,100
Jul 25, 20245,510.005,550.005,460.005,500.005,402.3195,800
Jul 24, 20245,710.005,710.005,560.005,570.005,471.0790,100
Jul 23, 20245,580.005,710.005,580.005,690.005,588.9390,100
Jul 22, 20245,790.005,790.005,520.005,530.005,431.78196,800
Jul 19, 20245,820.005,880.005,750.005,800.005,696.9866,400
Jul 18, 20245,850.005,880.005,810.005,810.005,706.8042,200
Jul 17, 20245,870.005,900.005,810.005,870.005,765.7460,300
Jul 16, 20245,800.005,910.005,800.005,840.005,736.27104,100
Jul 12, 20245,630.005,770.005,620.005,770.005,667.5177,600
Jul 11, 20245,720.005,810.005,670.005,670.005,569.29128,300
Jul 10, 20245,580.005,740.005,570.005,700.005,598.76110,700
Jul 9, 20245,710.005,720.005,550.005,580.005,480.89161,600
Jul 8, 20245,780.005,810.005,730.005,730.005,628.2276,600
Jul 5, 20245,810.005,880.005,770.005,800.005,696.98124,600
Jul 4, 20245,800.005,820.005,770.005,780.005,677.3492,100
Jul 3, 20245,780.005,800.005,740.005,770.005,667.5189,100
Jul 2, 20245,720.005,820.005,700.005,810.005,706.80145,500
Jul 1, 20245,620.005,740.005,620.005,680.005,579.11115,300
Jun 28, 20245,610.005,660.005,580.005,620.005,520.18115,400
Jun 27, 20245,520.005,560.005,480.005,540.005,441.60268,900
Jun 26, 20245,450.005,520.005,440.005,520.005,421.95129,900
Jun 25, 20245,440.005,490.005,420.005,490.005,392.49120,000
Jun 24, 20245,430.005,440.005,400.005,440.005,343.3767,200
Jun 21, 20245,430.005,430.005,380.005,410.005,313.9187,700
Jun 20, 20245,430.005,430.005,340.005,370.005,274.6285,000
Jun 19, 20245,440.005,440.005,370.005,390.005,294.2670,300
Jun 18, 20245,440.005,450.005,410.005,420.005,323.7360,900
Jun 17, 20245,420.005,440.005,380.005,420.005,323.73117,100
Jun 14, 20245,310.005,440.005,300.005,440.005,343.37128,600
Jun 13, 20245,380.005,390.005,310.005,320.005,225.51111,400
Jun 12, 20245,380.005,440.005,380.005,380.005,284.44111,100
Jun 11, 20245,410.005,430.005,370.005,380.005,284.44146,900
Jun 10, 20245,400.005,450.005,350.005,380.005,284.44208,700
Jun 7, 20245,440.005,440.005,370.005,380.005,284.44178,500
Jun 6, 20245,580.005,580.005,440.005,440.005,343.37108,600
Jun 5, 20245,660.005,660.005,450.005,510.005,412.13205,100
Jun 4, 20245,750.005,820.005,700.005,800.005,696.98104,300
Jun 3, 20245,730.005,760.005,690.005,760.005,657.6949,300
May 31, 20245,660.005,720.005,620.005,720.005,618.4074,400
May 30, 20245,530.005,690.005,530.005,630.005,530.0060,400
May 29, 20245,630.005,630.005,520.005,550.005,451.4285,600
May 28, 20245,640.005,680.005,620.005,620.005,520.1851,200
May 27, 20245,660.005,730.005,650.005,680.005,579.1159,400
May 24, 20245,560.005,640.005,500.005,620.005,520.1876,400
May 23, 20245,670.005,670.005,590.005,660.005,559.4757,300
May 22, 20245,690.005,710.005,620.005,660.005,559.4770,800
May 21, 20245,730.005,750.005,610.005,650.005,549.64113,700
May 20, 20245,610.005,770.005,570.005,770.005,667.51115,300
May 17, 20245,460.005,660.005,450.005,540.005,441.60150,200
May 16, 20245,440.005,490.005,360.005,440.005,343.3789,600
May 15, 20245,350.005,420.005,310.005,400.005,304.0879,300
May 14, 20245,400.005,440.005,300.005,300.005,205.86145,300
May 13, 20245,770.005,840.005,340.005,410.005,313.91369,100

Related Tickers

5445.T Tokyo Tekko Co., Ltd.
5,650.00
-0.88%
 
5482.T Aichi Steel Corporation
8,410.00
+4.73%
 
5406.T Kobe Steel, Ltd.
1,661.00
-0.54%
 
5401.T Nippon Steel Corporation
2,883.00
-3.84%