Tokyo - Delayed Quote • JPY
Tokyo Steel Manufacturing Co., Ltd. (5423.T)
At close: April 26 at 3:15 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,635.00 | 1,680.00 | 1,619.00 | 1,680.00 | 1,680.00 | 489,400 |
| Apr 25, 2024 | 1,646.00 | 1,661.00 | 1,636.00 | 1,645.00 | 1,645.00 | 390,400 |
| Apr 24, 2024 | 1,651.00 | 1,668.00 | 1,635.00 | 1,657.00 | 1,657.00 | 610,300 |
| Apr 23, 2024 | 1,666.00 | 1,685.00 | 1,652.00 | 1,653.00 | 1,653.00 | 472,600 |
| Apr 22, 2024 | 1,610.00 | 1,662.00 | 1,608.00 | 1,653.00 | 1,653.00 | 702,900 |
| Apr 19, 2024 | 1,582.00 | 1,616.00 | 1,557.00 | 1,610.00 | 1,610.00 | 684,900 |
| Apr 18, 2024 | 1,571.00 | 1,611.00 | 1,566.00 | 1,594.00 | 1,594.00 | 352,400 |
| Apr 17, 2024 | 1,625.00 | 1,632.00 | 1,565.00 | 1,567.00 | 1,567.00 | 649,300 |
| Apr 16, 2024 | 1,690.00 | 1,692.00 | 1,622.00 | 1,628.00 | 1,628.00 | 653,400 |
| Apr 15, 2024 | 1,675.00 | 1,698.00 | 1,670.00 | 1,694.00 | 1,694.00 | 688,300 |
| Apr 12, 2024 | 1,676.00 | 1,692.00 | 1,664.00 | 1,671.00 | 1,671.00 | 359,900 |
| Apr 11, 2024 | 1,655.00 | 1,675.00 | 1,646.00 | 1,666.00 | 1,666.00 | 255,200 |
| Apr 10, 2024 | 1,655.00 | 1,671.00 | 1,655.00 | 1,663.00 | 1,663.00 | 162,700 |
| Apr 9, 2024 | 1,654.00 | 1,678.00 | 1,651.00 | 1,661.00 | 1,661.00 | 347,200 |
| Apr 8, 2024 | 1,645.00 | 1,654.00 | 1,634.00 | 1,651.00 | 1,651.00 | 329,200 |
| Apr 5, 2024 | 1,618.00 | 1,659.00 | 1,617.00 | 1,650.00 | 1,650.00 | 519,000 |
| Apr 4, 2024 | 1,626.00 | 1,636.00 | 1,610.00 | 1,621.00 | 1,621.00 | 601,000 |
| Apr 3, 2024 | 1,615.00 | 1,626.00 | 1,593.00 | 1,607.00 | 1,607.00 | 417,500 |
| Apr 2, 2024 | 1,623.00 | 1,626.00 | 1,605.00 | 1,617.00 | 1,617.00 | 537,900 |
| Apr 1, 2024 | 1,669.00 | 1,669.00 | 1,622.00 | 1,627.00 | 1,627.00 | 491,500 |
| Mar 29, 2024 | 1,657.00 | 1,687.00 | 1,650.00 | 1,678.00 | 1,678.00 | 217,600 |
| Mar 28, 2024 | 25.00 Dividend | |||||
| Mar 28, 2024 | 1,665.00 | 1,676.00 | 1,648.00 | 1,654.00 | 1,654.00 | 413,200 |
| Mar 27, 2024 | 1,697.00 | 1,715.00 | 1,689.00 | 1,692.00 | 1,667.00 | 350,700 |
| Mar 26, 2024 | 1,700.00 | 1,714.00 | 1,691.00 | 1,697.00 | 1,671.93 | 326,100 |
| Mar 25, 2024 | 1,708.00 | 1,708.00 | 1,689.00 | 1,692.00 | 1,667.00 | 257,100 |
| Mar 22, 2024 | 1,725.00 | 1,727.00 | 1,702.00 | 1,716.00 | 1,690.65 | 300,500 |
| Mar 21, 2024 | 1,715.00 | 1,718.00 | 1,699.00 | 1,713.00 | 1,687.69 | 286,000 |
| Mar 19, 2024 | 1,682.00 | 1,711.00 | 1,675.00 | 1,707.00 | 1,681.78 | 465,100 |
| Mar 18, 2024 | 1,685.00 | 1,690.00 | 1,670.00 | 1,674.00 | 1,649.27 | 310,800 |
| Mar 15, 2024 | 1,670.00 | 1,679.00 | 1,653.00 | 1,673.00 | 1,648.28 | 380,200 |
| Mar 14, 2024 | 1,649.00 | 1,674.00 | 1,632.00 | 1,672.00 | 1,647.30 | 321,100 |
| Mar 13, 2024 | 1,645.00 | 1,654.00 | 1,629.00 | 1,632.00 | 1,607.89 | 302,600 |
| Mar 12, 2024 | 1,632.00 | 1,644.00 | 1,607.00 | 1,642.00 | 1,617.74 | 309,100 |
| Mar 11, 2024 | 1,685.00 | 1,688.00 | 1,626.00 | 1,648.00 | 1,623.65 | 472,000 |
| Mar 8, 2024 | 1,675.00 | 1,704.00 | 1,674.00 | 1,699.00 | 1,673.90 | 390,000 |
| Mar 7, 2024 | 1,703.00 | 1,706.00 | 1,681.00 | 1,690.00 | 1,665.03 | 450,900 |
| Mar 6, 2024 | 1,667.00 | 1,706.00 | 1,659.00 | 1,688.00 | 1,663.06 | 465,300 |
| Mar 5, 2024 | 1,675.00 | 1,688.00 | 1,659.00 | 1,682.00 | 1,657.15 | 290,200 |
| Mar 4, 2024 | 1,683.00 | 1,688.00 | 1,663.00 | 1,670.00 | 1,645.33 | 242,800 |
| Mar 1, 2024 | 1,667.00 | 1,683.00 | 1,663.00 | 1,676.00 | 1,651.24 | 276,600 |
| Feb 29, 2024 | 1,684.00 | 1,686.00 | 1,641.00 | 1,668.00 | 1,643.35 | 671,100 |
| Feb 28, 2024 | 1,665.00 | 1,701.00 | 1,656.00 | 1,683.00 | 1,658.13 | 473,100 |
| Feb 27, 2024 | 1,660.00 | 1,674.00 | 1,655.00 | 1,661.00 | 1,636.46 | 346,700 |
| Feb 26, 2024 | 1,680.00 | 1,692.00 | 1,660.00 | 1,660.00 | 1,635.47 | 379,100 |
| Feb 22, 2024 | 1,659.00 | 1,680.00 | 1,652.00 | 1,677.00 | 1,652.22 | 511,700 |
| Feb 21, 2024 | 1,686.00 | 1,692.00 | 1,647.00 | 1,656.00 | 1,631.53 | 643,200 |
| Feb 20, 2024 | 1,720.00 | 1,720.00 | 1,688.00 | 1,690.00 | 1,665.03 | 471,800 |
| Feb 19, 2024 | 1,700.00 | 1,723.00 | 1,699.00 | 1,720.00 | 1,694.59 | 324,400 |
| Feb 16, 2024 | 1,685.00 | 1,711.00 | 1,677.00 | 1,704.00 | 1,678.82 | 302,300 |
| Feb 15, 2024 | 1,698.00 | 1,698.00 | 1,666.00 | 1,672.00 | 1,647.30 | 342,200 |
| Feb 14, 2024 | 1,706.00 | 1,706.00 | 1,668.00 | 1,682.00 | 1,657.15 | 579,200 |
| Feb 13, 2024 | 1,723.00 | 1,725.00 | 1,696.00 | 1,723.00 | 1,697.54 | 393,900 |
| Feb 9, 2024 | 1,717.00 | 1,735.00 | 1,707.00 | 1,717.00 | 1,691.63 | 327,900 |
| Feb 8, 2024 | 1,741.00 | 1,742.00 | 1,712.00 | 1,719.00 | 1,693.60 | 370,400 |
| Feb 7, 2024 | 1,725.00 | 1,744.00 | 1,717.00 | 1,741.00 | 1,715.28 | 263,400 |
| Feb 6, 2024 | 1,778.00 | 1,784.00 | 1,729.00 | 1,729.00 | 1,703.45 | 541,300 |
| Feb 5, 2024 | 1,775.00 | 1,793.00 | 1,771.00 | 1,783.00 | 1,756.66 | 305,800 |
| Feb 2, 2024 | 1,800.00 | 1,800.00 | 1,755.00 | 1,766.00 | 1,739.91 | 511,900 |
| Feb 1, 2024 | 1,800.00 | 1,829.00 | 1,798.00 | 1,807.00 | 1,780.30 | 571,200 |
| Jan 31, 2024 | 1,780.00 | 1,806.00 | 1,777.00 | 1,794.00 | 1,767.49 | 420,200 |
| Jan 30, 2024 | 1,778.00 | 1,785.00 | 1,769.00 | 1,780.00 | 1,753.70 | 295,900 |
| Jan 29, 2024 | 1,761.00 | 1,787.00 | 1,760.00 | 1,778.00 | 1,751.73 | 433,500 |
| Jan 26, 2024 | 1,748.00 | 1,774.00 | 1,743.00 | 1,759.00 | 1,733.01 | 483,200 |
| Jan 25, 2024 | 1,757.00 | 1,788.00 | 1,751.00 | 1,757.00 | 1,731.04 | 634,600 |
| Jan 24, 2024 | 1,744.00 | 1,761.00 | 1,712.00 | 1,755.00 | 1,729.07 | 672,700 |
| Jan 23, 2024 | 1,769.00 | 1,781.00 | 1,730.00 | 1,735.00 | 1,709.36 | 1,036,500 |
| Jan 22, 2024 | 1,785.00 | 1,786.00 | 1,718.00 | 1,760.00 | 1,734.00 | 1,842,200 |
| Jan 19, 2024 | 1,787.00 | 1,787.00 | 1,732.00 | 1,739.00 | 1,713.31 | 988,000 |
| Jan 18, 2024 | 1,782.00 | 1,801.00 | 1,765.00 | 1,770.00 | 1,743.85 | 484,000 |
| Jan 17, 2024 | 1,820.00 | 1,831.00 | 1,790.00 | 1,790.00 | 1,763.55 | 461,100 |
| Jan 16, 2024 | 1,846.00 | 1,846.00 | 1,804.00 | 1,813.00 | 1,786.21 | 322,800 |
| Jan 15, 2024 | 1,825.00 | 1,829.00 | 1,816.00 | 1,827.00 | 1,800.01 | 36,200 |
| Jan 12, 2024 | 1,827.00 | 1,835.00 | 1,799.00 | 1,827.00 | 1,800.01 | 430,700 |
| Jan 11, 2024 | 1,811.00 | 1,827.00 | 1,804.00 | 1,807.00 | 1,780.30 | 362,800 |
| Jan 10, 2024 | 1,786.00 | 1,806.00 | 1,782.00 | 1,791.00 | 1,764.54 | 277,800 |
| Jan 9, 2024 | 1,803.00 | 1,807.00 | 1,782.00 | 1,799.00 | 1,772.42 | 335,000 |
| Jan 5, 2024 | 1,783.00 | 1,803.00 | 1,783.00 | 1,802.00 | 1,775.37 | 351,900 |
| Jan 4, 2024 | 1,729.00 | 1,799.00 | 1,709.00 | 1,783.00 | 1,756.66 | 771,200 |
| Dec 29, 2023 | 1,733.00 | 1,746.00 | 1,715.00 | 1,729.00 | 1,703.45 | 232,400 |
| Dec 28, 2023 | 1,740.00 | 1,759.00 | 1,736.00 | 1,746.00 | 1,720.20 | 158,200 |
| Dec 27, 2023 | 1,727.00 | 1,747.00 | 1,726.00 | 1,743.00 | 1,717.25 | 288,700 |
| Dec 26, 2023 | 1,732.00 | 1,739.00 | 1,718.00 | 1,721.00 | 1,695.57 | 237,500 |
| Dec 25, 2023 | 1,730.00 | 1,730.00 | 1,708.00 | 1,710.00 | 1,684.73 | 200,900 |
| Dec 22, 2023 | 1,715.00 | 1,725.00 | 1,708.00 | 1,720.00 | 1,694.59 | 211,400 |
| Dec 21, 2023 | 1,724.00 | 1,730.00 | 1,705.00 | 1,711.00 | 1,685.72 | 299,700 |
| Dec 20, 2023 | 1,780.00 | 1,799.00 | 1,738.00 | 1,739.00 | 1,713.31 | 415,200 |
| Dec 19, 2023 | 1,725.00 | 1,769.00 | 1,719.00 | 1,768.00 | 1,741.88 | 476,900 |
| Dec 18, 2023 | 1,718.00 | 1,734.00 | 1,696.00 | 1,714.00 | 1,688.67 | 309,800 |
| Dec 15, 2023 | 1,701.00 | 1,759.00 | 1,701.00 | 1,742.00 | 1,716.26 | 569,500 |
| Dec 14, 2023 | 1,758.00 | 1,758.00 | 1,696.00 | 1,700.00 | 1,674.88 | 647,500 |
| Dec 13, 2023 | 1,764.00 | 1,771.00 | 1,726.00 | 1,759.00 | 1,733.01 | 692,700 |
| Dec 12, 2023 | 1,840.00 | 1,842.00 | 1,776.00 | 1,784.00 | 1,757.64 | 831,400 |
| Dec 11, 2023 | 1,800.00 | 1,852.00 | 1,799.00 | 1,848.00 | 1,820.70 | 326,200 |
| Dec 8, 2023 | 1,815.00 | 1,819.00 | 1,780.00 | 1,804.00 | 1,777.35 | 647,100 |
| Dec 7, 2023 | 1,841.00 | 1,858.00 | 1,827.00 | 1,836.00 | 1,808.87 | 445,100 |
| Dec 6, 2023 | 1,833.00 | 1,870.00 | 1,831.00 | 1,866.00 | 1,838.43 | 527,300 |
| Dec 5, 2023 | 1,840.00 | 1,842.00 | 1,795.00 | 1,816.00 | 1,789.17 | 482,800 |
| Dec 4, 2023 | 1,818.00 | 1,859.00 | 1,811.00 | 1,852.00 | 1,824.64 | 431,100 |
| Dec 1, 2023 | 1,800.00 | 1,838.00 | 1,797.00 | 1,835.00 | 1,807.89 | 436,700 |
| Nov 30, 2023 | 1,795.00 | 1,818.00 | 1,776.00 | 1,794.00 | 1,767.49 | 453,900 |
| Nov 29, 2023 | 1,796.00 | 1,813.00 | 1,782.00 | 1,793.00 | 1,766.51 | 348,000 |
| Nov 28, 2023 | 1,838.00 | 1,838.00 | 1,791.00 | 1,802.00 | 1,775.37 | 411,900 |
| Nov 27, 2023 | 1,830.00 | 1,869.00 | 1,819.00 | 1,821.00 | 1,794.09 | 602,300 |
| Nov 24, 2023 | 1,800.00 | 1,816.00 | 1,790.00 | 1,816.00 | 1,789.17 | 361,900 |
| Nov 22, 2023 | 1,812.00 | 1,847.00 | 1,793.00 | 1,805.00 | 1,778.33 | 548,100 |
| Nov 21, 2023 | 1,824.00 | 1,835.00 | 1,798.00 | 1,833.00 | 1,805.92 | 414,200 |
| Nov 20, 2023 | 1,842.00 | 1,854.00 | 1,788.00 | 1,794.00 | 1,767.49 | 550,700 |
| Nov 17, 2023 | 1,814.00 | 1,844.00 | 1,806.00 | 1,844.00 | 1,816.75 | 469,000 |
| Nov 16, 2023 | 1,787.00 | 1,818.00 | 1,787.00 | 1,805.00 | 1,778.33 | 430,600 |
| Nov 15, 2023 | 1,792.00 | 1,799.00 | 1,762.00 | 1,793.00 | 1,766.51 | 390,700 |
| Nov 14, 2023 | 1,790.00 | 1,797.00 | 1,766.00 | 1,772.00 | 1,745.82 | 262,500 |
| Nov 13, 2023 | 1,780.00 | 1,805.00 | 1,775.00 | 1,790.00 | 1,763.55 | 497,300 |
| Nov 10, 2023 | 1,760.00 | 1,783.00 | 1,756.00 | 1,773.00 | 1,746.80 | 319,400 |
| Nov 9, 2023 | 1,734.00 | 1,767.00 | 1,731.00 | 1,760.00 | 1,734.00 | 298,100 |
| Nov 8, 2023 | 1,797.00 | 1,813.00 | 1,726.00 | 1,730.00 | 1,704.44 | 732,100 |
| Nov 7, 2023 | 1,780.00 | 1,807.00 | 1,776.00 | 1,792.00 | 1,765.52 | 784,200 |
| Nov 6, 2023 | 1,779.00 | 1,820.00 | 1,773.00 | 1,803.00 | 1,776.36 | 853,700 |
| Nov 2, 2023 | 1,761.00 | 1,765.00 | 1,718.00 | 1,742.00 | 1,716.26 | 622,800 |
| Nov 1, 2023 | 1,765.00 | 1,777.00 | 1,734.00 | 1,740.00 | 1,714.29 | 580,300 |
| Oct 31, 2023 | 1,704.00 | 1,740.00 | 1,683.00 | 1,732.00 | 1,706.41 | 879,800 |
| Oct 30, 2023 | 1,685.00 | 1,698.00 | 1,662.00 | 1,691.00 | 1,666.01 | 684,400 |
| Oct 27, 2023 | 1,671.00 | 1,695.00 | 1,655.00 | 1,685.00 | 1,660.10 | 607,900 |
| Oct 26, 2023 | 1,677.00 | 1,685.00 | 1,615.00 | 1,649.00 | 1,624.64 | 667,300 |
| Oct 25, 2023 | 1,650.00 | 1,706.00 | 1,643.00 | 1,659.00 | 1,634.49 | 1,100,500 |
| Oct 24, 2023 | 1,563.00 | 1,644.00 | 1,557.00 | 1,644.00 | 1,619.71 | 1,609,100 |
| Oct 23, 2023 | 1,565.00 | 1,676.00 | 1,539.00 | 1,615.00 | 1,591.14 | 2,974,900 |
| Oct 20, 2023 | 1,580.00 | 1,645.00 | 1,576.00 | 1,637.00 | 1,612.81 | 1,595,100 |
| Oct 19, 2023 | 1,599.00 | 1,610.00 | 1,560.00 | 1,590.00 | 1,566.51 | 1,075,500 |
| Oct 18, 2023 | 1,642.00 | 1,659.00 | 1,609.00 | 1,623.00 | 1,599.02 | 861,300 |
| Oct 17, 2023 | 1,674.00 | 1,685.00 | 1,614.00 | 1,628.00 | 1,603.95 | 1,095,100 |
| Oct 16, 2023 | 1,651.00 | 1,680.00 | 1,643.00 | 1,676.00 | 1,651.24 | 695,200 |
| Oct 13, 2023 | 1,649.00 | 1,690.00 | 1,648.00 | 1,669.00 | 1,644.34 | 462,900 |
| Oct 12, 2023 | 1,700.00 | 1,705.00 | 1,669.00 | 1,688.00 | 1,663.06 | 686,900 |
| Oct 11, 2023 | 1,701.00 | 1,708.00 | 1,634.00 | 1,634.00 | 1,609.86 | 641,400 |
| Oct 10, 2023 | 1,676.00 | 1,724.00 | 1,676.00 | 1,710.00 | 1,684.73 | 734,600 |
| Oct 6, 2023 | 1,605.00 | 1,658.00 | 1,602.00 | 1,636.00 | 1,611.83 | 811,900 |
| Oct 5, 2023 | 1,571.00 | 1,598.00 | 1,558.00 | 1,595.00 | 1,571.43 | 415,500 |
| Oct 4, 2023 | 1,597.00 | 1,608.00 | 1,564.00 | 1,567.00 | 1,543.85 | 657,100 |
| Oct 3, 2023 | 1,658.00 | 1,660.00 | 1,611.00 | 1,613.00 | 1,589.17 | 686,900 |
| Oct 2, 2023 | 1,690.00 | 1,705.00 | 1,673.00 | 1,677.00 | 1,652.22 | 540,500 |
| Sep 29, 2023 | 1,739.00 | 1,740.00 | 1,673.00 | 1,685.00 | 1,660.10 | 523,000 |
| Sep 28, 2023 | 25.00 Dividend | |||||
| Sep 28, 2023 | 1,741.00 | 1,775.00 | 1,735.00 | 1,749.00 | 1,723.16 | 445,800 |
| Sep 27, 2023 | 1,760.00 | 1,765.00 | 1,734.00 | 1,761.00 | 1,710.35 | 533,500 |
| Sep 26, 2023 | 1,781.00 | 1,788.00 | 1,737.00 | 1,774.00 | 1,722.98 | 1,057,200 |
| Sep 25, 2023 | 1,852.00 | 1,852.00 | 1,798.00 | 1,798.00 | 1,746.29 | 560,500 |
| Sep 22, 2023 | 1,822.00 | 1,845.00 | 1,807.00 | 1,835.00 | 1,782.22 | 585,900 |
| Sep 21, 2023 | 1,866.00 | 1,921.00 | 1,847.00 | 1,862.00 | 1,808.44 | 1,162,600 |
| Sep 20, 2023 | 1,832.00 | 1,865.00 | 1,815.00 | 1,826.00 | 1,773.48 | 1,114,800 |
| Sep 19, 2023 | 1,780.00 | 1,809.00 | 1,779.00 | 1,805.00 | 1,753.08 | 432,400 |
| Sep 15, 2023 | 1,779.00 | 1,807.00 | 1,765.00 | 1,782.00 | 1,730.75 | 723,300 |
| Sep 14, 2023 | 1,755.00 | 1,763.00 | 1,745.00 | 1,750.00 | 1,699.67 | 357,400 |
| Sep 13, 2023 | 1,697.00 | 1,748.00 | 1,697.00 | 1,741.00 | 1,690.93 | 487,100 |
| Sep 12, 2023 | 1,715.00 | 1,715.00 | 1,686.00 | 1,701.00 | 1,652.08 | 386,700 |
| Sep 11, 2023 | 1,720.00 | 1,730.00 | 1,685.00 | 1,706.00 | 1,656.93 | 342,800 |
| Sep 8, 2023 | 1,707.00 | 1,749.00 | 1,706.00 | 1,715.00 | 1,665.67 | 650,600 |
| Sep 7, 2023 | 1,757.00 | 1,777.00 | 1,722.00 | 1,732.00 | 1,682.18 | 550,300 |
| Sep 6, 2023 | 1,736.00 | 1,780.00 | 1,736.00 | 1,777.00 | 1,725.89 | 721,900 |
| Sep 5, 2023 | 1,733.00 | 1,740.00 | 1,702.00 | 1,732.00 | 1,682.18 | 654,500 |
| Sep 4, 2023 | 1,687.00 | 1,730.00 | 1,683.00 | 1,724.00 | 1,674.41 | 898,200 |
| Sep 1, 2023 | 1,630.00 | 1,670.00 | 1,624.00 | 1,669.00 | 1,621.00 | 479,100 |
| Aug 31, 2023 | 1,612.00 | 1,645.00 | 1,598.00 | 1,637.00 | 1,589.92 | 764,300 |
| Aug 30, 2023 | 1,628.00 | 1,629.00 | 1,607.00 | 1,611.00 | 1,564.66 | 516,100 |
| Aug 29, 2023 | 1,623.00 | 1,628.00 | 1,611.00 | 1,623.00 | 1,576.32 | 360,100 |
| Aug 28, 2023 | 1,590.00 | 1,617.00 | 1,587.00 | 1,613.00 | 1,566.61 | 406,600 |
| Aug 25, 2023 | 1,569.00 | 1,583.00 | 1,553.00 | 1,581.00 | 1,535.53 | 745,900 |
| Aug 24, 2023 | 1,581.00 | 1,581.00 | 1,551.00 | 1,563.00 | 1,518.04 | 499,000 |
| Aug 23, 2023 | 1,593.00 | 1,593.00 | 1,573.00 | 1,581.00 | 1,535.53 | 429,000 |
| Aug 22, 2023 | 1,603.00 | 1,610.00 | 1,590.00 | 1,598.00 | 1,552.04 | 422,800 |
| Aug 21, 2023 | 1,570.00 | 1,622.00 | 1,568.00 | 1,601.00 | 1,554.95 | 649,100 |
| Aug 18, 2023 | 1,577.00 | 1,595.00 | 1,570.00 | 1,581.00 | 1,535.53 | 549,300 |
| Aug 17, 2023 | 1,649.00 | 1,649.00 | 1,562.00 | 1,595.00 | 1,549.12 | 794,300 |
| Aug 16, 2023 | 1,643.00 | 1,643.00 | 1,613.00 | 1,616.00 | 1,569.52 | 514,300 |
| Aug 15, 2023 | 1,689.00 | 1,695.00 | 1,668.00 | 1,668.00 | 1,620.02 | 418,200 |
| Aug 14, 2023 | 1,671.00 | 1,699.00 | 1,665.00 | 1,673.00 | 1,624.88 | 431,400 |
| Aug 10, 2023 | 1,694.00 | 1,694.00 | 1,668.00 | 1,679.00 | 1,630.71 | 469,800 |
| Aug 9, 2023 | 1,725.00 | 1,726.00 | 1,669.00 | 1,679.00 | 1,630.71 | 677,600 |
| Aug 8, 2023 | 1,720.00 | 1,731.00 | 1,703.00 | 1,704.00 | 1,654.99 | 466,600 |
| Aug 7, 2023 | 1,718.00 | 1,726.00 | 1,682.00 | 1,712.00 | 1,662.76 | 938,300 |
| Aug 4, 2023 | 1,710.00 | 1,761.00 | 1,702.00 | 1,745.00 | 1,694.81 | 735,600 |
| Aug 3, 2023 | 1,731.00 | 1,732.00 | 1,693.00 | 1,710.00 | 1,660.82 | 835,600 |
| Aug 2, 2023 | 1,762.00 | 1,777.00 | 1,744.00 | 1,756.00 | 1,705.49 | 786,700 |
| Aug 1, 2023 | 1,741.00 | 1,799.00 | 1,740.00 | 1,758.00 | 1,707.44 | 1,258,000 |
| Jul 31, 2023 | 1,690.00 | 1,726.00 | 1,686.00 | 1,718.00 | 1,668.59 | 1,117,900 |
| Jul 28, 2023 | 1,703.00 | 1,709.00 | 1,659.00 | 1,689.00 | 1,640.42 | 1,899,500 |
| Jul 27, 2023 | 1,732.00 | 1,748.00 | 1,696.00 | 1,702.00 | 1,653.05 | 1,414,900 |
| Jul 26, 2023 | 1,697.00 | 1,730.00 | 1,658.00 | 1,721.00 | 1,671.50 | 2,658,100 |
| Jul 25, 2023 | 1,700.00 | 1,746.00 | 1,664.00 | 1,687.00 | 1,638.48 | 6,791,900 |
| Jul 24, 2023 | 1,603.00 | 1,703.00 | 1,584.00 | 1,703.00 | 1,654.02 | 9,816,300 |
| Jul 21, 2023 | 1,391.00 | 1,411.00 | 1,371.00 | 1,403.00 | 1,362.65 | 1,810,400 |
| Jul 20, 2023 | 1,362.00 | 1,379.00 | 1,349.00 | 1,376.00 | 1,336.42 | 1,054,000 |
| Jul 19, 2023 | 1,340.00 | 1,346.00 | 1,328.00 | 1,341.00 | 1,302.43 | 512,600 |
| Jul 18, 2023 | 1,320.00 | 1,337.00 | 1,313.00 | 1,337.00 | 1,298.55 | 402,100 |
| Jul 14, 2023 | 1,330.00 | 1,334.00 | 1,315.00 | 1,332.00 | 1,293.69 | 407,600 |
| Jul 13, 2023 | 1,339.00 | 1,342.00 | 1,321.00 | 1,327.00 | 1,288.83 | 407,100 |
| Jul 12, 2023 | 1,335.00 | 1,345.00 | 1,313.00 | 1,318.00 | 1,280.09 | 548,000 |
| Jul 11, 2023 | 1,310.00 | 1,329.00 | 1,306.00 | 1,325.00 | 1,286.89 | 593,000 |
| Jul 10, 2023 | 1,315.00 | 1,316.00 | 1,299.00 | 1,305.00 | 1,267.47 | 455,000 |
| Jul 7, 2023 | 1,297.00 | 1,316.00 | 1,287.00 | 1,301.00 | 1,263.58 | 722,200 |
| Jul 6, 2023 | 1,337.00 | 1,339.00 | 1,310.00 | 1,318.00 | 1,280.09 | 861,700 |
| Jul 5, 2023 | 1,361.00 | 1,362.00 | 1,345.00 | 1,348.00 | 1,309.23 | 530,100 |
| Jul 4, 2023 | 1,390.00 | 1,395.00 | 1,359.00 | 1,360.00 | 1,320.88 | 579,200 |
| Jul 3, 2023 | 1,368.00 | 1,389.00 | 1,367.00 | 1,384.00 | 1,344.19 | 523,700 |
| Jun 30, 2023 | 1,378.00 | 1,381.00 | 1,355.00 | 1,358.00 | 1,318.94 | 488,000 |
| Jun 29, 2023 | 1,376.00 | 1,382.00 | 1,363.00 | 1,364.00 | 1,324.77 | 582,700 |
| Jun 28, 2023 | 1,369.00 | 1,374.00 | 1,354.00 | 1,364.00 | 1,324.77 | 604,500 |
| Jun 27, 2023 | 1,383.00 | 1,387.00 | 1,351.00 | 1,360.00 | 1,320.88 | 699,900 |
| Jun 26, 2023 | 1,363.00 | 1,381.00 | 1,360.00 | 1,368.00 | 1,328.65 | 412,400 |
| Jun 23, 2023 | 1,395.00 | 1,397.00 | 1,351.00 | 1,363.00 | 1,323.80 | 676,400 |
| Jun 22, 2023 | 1,412.00 | 1,421.00 | 1,393.00 | 1,395.00 | 1,354.88 | 460,700 |
| Jun 21, 2023 | 1,380.00 | 1,410.00 | 1,376.00 | 1,404.00 | 1,363.62 | 552,900 |
| Jun 20, 2023 | 1,429.00 | 1,431.00 | 1,388.00 | 1,396.00 | 1,355.85 | 820,400 |
| Jun 19, 2023 | 1,506.00 | 1,507.00 | 1,437.00 | 1,443.00 | 1,401.50 | 602,800 |
| Jun 16, 2023 | 1,473.00 | 1,498.00 | 1,462.00 | 1,494.00 | 1,451.03 | 708,000 |
| Jun 15, 2023 | 1,483.00 | 1,492.00 | 1,475.00 | 1,477.00 | 1,434.52 | 450,000 |
| Jun 14, 2023 | 1,454.00 | 1,480.00 | 1,449.00 | 1,476.00 | 1,433.55 | 608,000 |
| Jun 13, 2023 | 1,441.00 | 1,451.00 | 1,429.00 | 1,440.00 | 1,398.58 | 508,000 |
| Jun 12, 2023 | 1,419.00 | 1,474.00 | 1,411.00 | 1,451.00 | 1,409.27 | 1,345,400 |
| Jun 9, 2023 | 1,410.00 | 1,412.00 | 1,396.00 | 1,398.00 | 1,357.79 | 452,400 |
| Jun 8, 2023 | 1,410.00 | 1,417.00 | 1,386.00 | 1,394.00 | 1,353.91 | 714,200 |
| Jun 7, 2023 | 1,394.00 | 1,402.00 | 1,376.00 | 1,391.00 | 1,350.99 | 677,700 |
| Jun 6, 2023 | 1,385.00 | 1,392.00 | 1,368.00 | 1,386.00 | 1,346.14 | 554,300 |
| Jun 5, 2023 | 1,406.00 | 1,412.00 | 1,379.00 | 1,379.00 | 1,339.34 | 832,900 |
| Jun 2, 2023 | 1,370.00 | 1,388.00 | 1,365.00 | 1,388.00 | 1,348.08 | 474,200 |
| Jun 1, 2023 | 1,376.00 | 1,376.00 | 1,335.00 | 1,366.00 | 1,326.71 | 725,100 |
| May 31, 2023 | 1,370.00 | 1,390.00 | 1,363.00 | 1,367.00 | 1,327.68 | 985,100 |
| May 30, 2023 | 1,339.00 | 1,355.00 | 1,331.00 | 1,351.00 | 1,312.14 | 329,600 |
| May 29, 2023 | 1,344.00 | 1,362.00 | 1,339.00 | 1,352.00 | 1,313.11 | 385,400 |
| May 26, 2023 | 1,350.00 | 1,351.00 | 1,332.00 | 1,332.00 | 1,293.69 | 334,700 |
| May 25, 2023 | 1,341.00 | 1,358.00 | 1,338.00 | 1,351.00 | 1,312.14 | 471,600 |
| May 24, 2023 | 1,329.00 | 1,354.00 | 1,326.00 | 1,351.00 | 1,312.14 | 822,300 |
| May 23, 2023 | 1,337.00 | 1,337.00 | 1,310.00 | 1,314.00 | 1,276.21 | 785,600 |
| May 22, 2023 | 1,330.00 | 1,332.00 | 1,316.00 | 1,324.00 | 1,285.92 | 535,900 |
| May 19, 2023 | 1,339.00 | 1,347.00 | 1,329.00 | 1,335.00 | 1,296.60 | 637,900 |
| May 18, 2023 | 1,334.00 | 1,345.00 | 1,326.00 | 1,334.00 | 1,295.63 | 657,300 |
| May 17, 2023 | 1,313.00 | 1,324.00 | 1,307.00 | 1,319.00 | 1,281.06 | 467,700 |
| May 16, 2023 | 1,327.00 | 1,331.00 | 1,302.00 | 1,313.00 | 1,275.24 | 535,600 |
| May 15, 2023 | 1,302.00 | 1,328.00 | 1,299.00 | 1,328.00 | 1,289.80 | 839,800 |
| May 12, 2023 | 1,290.00 | 1,304.00 | 1,276.00 | 1,281.00 | 1,244.16 | 719,700 |
| May 11, 2023 | 1,306.00 | 1,316.00 | 1,272.00 | 1,287.00 | 1,249.98 | 1,161,500 |
| May 10, 2023 | 1,372.00 | 1,383.00 | 1,316.00 | 1,326.00 | 1,287.86 | 1,091,700 |
| May 9, 2023 | 1,370.00 | 1,390.00 | 1,366.00 | 1,369.00 | 1,329.62 | 662,700 |
| May 8, 2023 | 1,358.00 | 1,369.00 | 1,350.00 | 1,363.00 | 1,323.80 | 564,000 |
| May 2, 2023 | 1,380.00 | 1,385.00 | 1,346.00 | 1,346.00 | 1,307.29 | 636,900 |
| May 1, 2023 | 1,386.00 | 1,410.00 | 1,381.00 | 1,387.00 | 1,347.11 | 977,800 |
| Apr 28, 2023 | 1,352.00 | 1,373.00 | 1,351.00 | 1,361.00 | 1,321.85 | 1,067,000 |
| Apr 27, 2023 | 1,330.00 | 1,345.00 | 1,318.00 | 1,322.00 | 1,283.98 | 886,500 |
| Apr 26, 2023 | 1,328.00 | 1,342.00 | 1,313.00 | 1,313.00 | 1,275.24 | 1,125,300 |
Related Tickers
7XH.MU Rana Gruber ASA
6.88
+0.44%
5461.T Chubu Steel Plate Co., Ltd.
2,288.00
-0.44%
XGGB.MC Gerdau S.A.
3.3600
+1.20%
SKWC.F SSAB AB (publ)
5.23
+2.55%
0KII.IL SSAB AB (publ)
61.98
+0.60%
TM4C.F Theme International Holdings Limited
0.0625
-2.34%
SKWA.F SSAB AB (publ)
5.31
+2.04%
KRDMB.IS Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S.
19.16
+1.70%
FXPOl.XC
STLD Steel Dynamics, Inc.
134.04
+0.76%