Stock listing
Tokyo:5423 Tokyo Steel Manufacturing Co., Ltd. (東京製鐵) 株価
Home listing (Tokyo) of Tokyo Steel Manufacturing Co., Ltd.
Follow Tokyo Steel Manufacturing Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:5423
¥1,685.00 JPY -79.00 (-4.5%)
Close on Nov 6, 2026 · Price from Kabutan
- Day range
- ¥1,675.00 – ¥1,752.00 JPYNov 6, 2026
- Volume
- 563,800 sharesNov 6, 2026
- Market cap
- ¥185.5B JPYAt the close on Nov 6, 2026 · price × 110.1M shares outstanding
- Traded on an average day
- ¥703.7M JPYMedian day 347,200 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · TSE:5423 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,685.00 | -79.00 | -4.5% | ¥1,738.00 | ¥1,752.00 | ¥1,675.00 | 563,800 | |
| ¥1,764.00 | -2.00 | -0.1% | ¥1,768.00 | ¥1,817.00 | ¥1,749.00 | 506,500 | |
| ¥1,766.00 | +6.00 | +0.3% | ¥1,760.00 | ¥1,788.00 | ¥1,745.00 | 582,000 | |
| ¥1,760.00 | +18.00 | +1.0% | ¥1,755.00 | ¥1,776.00 | ¥1,738.00 | 434,000 | |
| ¥1,742.00 | +33.00 | +1.9% | ¥1,737.00 | ¥1,780.00 | ¥1,737.00 | 579,100 | |
| ¥1,709.00 | -1.00 | -0.1% | ¥1,715.00 | ¥1,722.00 | ¥1,690.00 | 1,172,700 | |
| ¥1,710.00 | -6.00 | -0.3% | ¥1,733.00 | ¥1,739.00 | ¥1,692.00 | 418,100 | |
| ¥1,716.00 | +9.00 | +0.5% | ¥1,707.00 | ¥1,724.00 | ¥1,698.00 | 452,000 | |
| ¥1,707.00 | +57.00 | +3.5% | ¥1,710.00 | ¥1,735.00 | ¥1,667.00 | 719,700 | |
| ¥1,650.00 | -55.00 | -3.2% | ¥1,686.00 | ¥1,703.00 | ¥1,589.00 | 802,700 | |
| ¥1,705.00 | +8.00 | +0.5% | ¥1,697.00 | ¥1,706.00 | ¥1,685.00 | 375,300 | |
| ¥1,697.00 | -14.00 | -0.8% | ¥1,724.00 | ¥1,726.00 | ¥1,686.00 | 308,900 | |
| ¥1,711.00 | +5.00 | +0.3% | ¥1,706.00 | ¥1,741.00 | ¥1,702.00 | 527,700 | |
| ¥1,706.00 | +18.00 | +1.1% | ¥1,709.00 | ¥1,731.00 | ¥1,689.00 | 727,000 | |
| ¥1,688.00 | +45.00 | +2.7% | ¥1,656.00 | ¥1,738.00 | ¥1,643.00 | 1,004,500 | |
| ¥1,643.00 | +7.00 | +0.4% | ¥1,625.00 | ¥1,656.00 | ¥1,619.00 | 529,000 | |
| ¥1,636.00 | -8.00 | -0.5% | ¥1,645.00 | ¥1,654.00 | ¥1,631.00 | 282,700 | |
| ¥1,644.00 | +33.00 | +2.0% | ¥1,631.00 | ¥1,649.00 | ¥1,615.00 | 299,600 | |
| ¥1,611.00 | -13.00 | -0.8% | ¥1,636.00 | ¥1,641.00 | ¥1,611.00 | 222,500 | |
| ¥1,624.00 | -49.00 | -2.9% | ¥1,658.00 | ¥1,658.00 | ¥1,611.00 | 573,100 | |
| ¥1,673.00 | -17.00 | -1.0% | ¥1,686.00 | ¥1,693.00 | ¥1,669.00 | 297,700 | |
| ¥1,690.00 | +34.00 | +2.1% | ¥1,676.00 | ¥1,698.00 | ¥1,672.00 | 349,400 | |
| ¥1,656.00 | -5.00 | -0.3% | ¥1,680.00 | ¥1,681.00 | ¥1,656.00 | 306,600 | |
| ¥1,661.00 | -13.00 | -0.8% | ¥1,675.00 | ¥1,691.00 | ¥1,661.00 | 286,300 | |
| ¥1,674.00 | -6.00 | -0.4% | ¥1,673.00 | ¥1,682.00 | ¥1,665.00 | 344,300 | |
| ¥1,680.00 | 0.00 | 0.0% | ¥1,680.00 | ¥1,685.00 | ¥1,667.00 | 290,600 | |
| ¥1,680.00 | -13.00 | -0.8% | ¥1,688.00 | ¥1,698.00 | ¥1,676.00 | 374,800 | |
| ¥1,693.00 | -23.00 | -1.3% | ¥1,701.00 | ¥1,709.00 | ¥1,688.00 | 855,700 | |
| ¥1,716.00 | +4.00 | +0.2% | ¥1,728.00 | ¥1,734.00 | ¥1,716.00 | 251,500 | |
| ¥1,712.00 | -64.00 | -3.6% | ¥1,763.00 | ¥1,763.00 | ¥1,712.00 | 362,500 | |
| ¥1,776.00 | -21.00 | -1.2% | ¥1,797.00 | ¥1,800.00 | ¥1,765.00 | 393,500 | |
| ¥1,797.00 | +31.00 | +1.8% | ¥1,757.00 | ¥1,797.00 | ¥1,752.00 | 363,300 | |
| ¥1,766.00 | +13.00 | +0.7% | ¥1,752.00 | ¥1,766.00 | ¥1,742.00 | 302,600 | |
| ¥1,753.00 | -2.00 | -0.1% | ¥1,749.00 | ¥1,775.00 | ¥1,742.00 | 487,400 | |
| ¥1,755.00 | +49.00 | +2.9% | ¥1,717.00 | ¥1,789.00 | ¥1,695.00 | 697,000 | |
| ¥1,706.00 | +19.00 | +1.1% | ¥1,664.00 | ¥1,717.00 | ¥1,664.00 | 429,700 | |
| ¥1,687.00 | -15.00 | -0.9% | ¥1,707.00 | ¥1,707.00 | ¥1,682.00 | 245,700 | |
| ¥1,702.00 | +17.00 | +1.0% | ¥1,685.00 | ¥1,710.00 | ¥1,684.00 | 196,300 | |
| ¥1,685.00 | -26.00 | -1.5% | ¥1,696.00 | ¥1,711.00 | ¥1,685.00 | 192,300 | |
| ¥1,711.00 | +10.00 | +0.6% | ¥1,704.00 | ¥1,720.00 | ¥1,701.00 | 282,400 | |
| ¥1,701.00 | -54.00 | -3.1% | ¥1,754.00 | ¥1,754.00 | ¥1,701.00 | 322,000 | |
| ¥1,755.00 | +24.00 | +1.4% | ¥1,745.00 | ¥1,778.00 | ¥1,741.00 | 347,200 | |
| ¥1,731.00 | -88.00 | -4.8% | ¥1,796.00 | ¥1,805.00 | ¥1,731.00 | 488,100 | |
| ¥1,819.00 | +95.00 | +5.5% | ¥1,733.00 | ¥1,829.00 | ¥1,733.00 | 567,500 | |
| ¥1,724.00 | +5.00 | +0.3% | ¥1,705.00 | ¥1,728.00 | ¥1,701.00 | 343,300 | |
| ¥1,719.00 | -12.00 | -0.7% | ¥1,722.00 | ¥1,728.00 | ¥1,710.00 | 511,500 | |
| ¥1,731.00 | -1.00 | -0.1% | ¥1,720.00 | ¥1,747.00 | ¥1,715.00 | 203,500 | |
| ¥1,732.00 | +28.00 | +1.6% | ¥1,712.00 | ¥1,740.00 | ¥1,706.00 | 193,200 | |
| ¥1,704.00 | +2.00 | +0.1% | ¥1,715.00 | ¥1,719.00 | ¥1,700.00 | 149,800 | |
| ¥1,702.00 | +8.00 | +0.5% | ¥1,697.00 | ¥1,714.00 | ¥1,694.00 | 209,300 | |
| ¥1,694.00 | -2.00 | -0.1% | ¥1,686.00 | ¥1,694.00 | ¥1,671.00 | 203,400 | |
| ¥1,696.00 | -7.00 | -0.4% | ¥1,721.00 | ¥1,734.00 | ¥1,689.00 | 286,800 | |
| ¥1,703.00 | -39.00 | -2.2% | ¥1,716.00 | ¥1,735.00 | ¥1,696.00 | 292,000 | |
| ¥1,742.00 | +25.00 | +1.5% | ¥1,725.00 | ¥1,764.00 | ¥1,716.00 | 285,100 | |
| ¥1,717.00 | -20.00 | -1.2% | ¥1,738.00 | ¥1,747.00 | ¥1,706.00 | 337,500 | |
| ¥1,737.00 | +3.00 | +0.2% | ¥1,717.00 | ¥1,737.00 | ¥1,712.00 | 394,600 | |
| ¥1,734.00 | -3.00 | -0.2% | ¥1,723.00 | ¥1,734.00 | ¥1,717.00 | 192,200 | |
| ¥1,737.00 | +4.00 | +0.2% | ¥1,747.00 | ¥1,754.00 | ¥1,713.00 | 344,300 | |
| ¥1,733.00 | -43.00 | -2.4% | ¥1,773.00 | ¥1,773.00 | ¥1,726.00 | 308,700 | |
| ¥1,776.00 | +24.00 | +1.4% | ¥1,770.00 | ¥1,778.00 | ¥1,752.00 | 297,200 | |
| ¥1,752.00 | +29.00 | +1.7% | ¥1,736.00 | ¥1,772.00 | ¥1,732.00 | 406,000 |
- Ticker
- Tokyo:5423
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Iron ore, steel & aluminum
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 23, 2026
Non-consolidated Financial Results for the Six Months Ended September 30, 2026
Latest deck · Oct 23, 2026
H1 FY2026 Earnings Presentation
Earnings · 22 slides
Latest news
Non-consolidated Financial Results for the Six Months Ended September 30, 2026
Oct 23, 2026
Closed ¥1,650.00 (-3.2%) on Oct 23, 2026
Notice Regarding Revision of Earnings Forecasts
Oct 16, 2026
Closed ¥1,688.00 (+2.7%) on Oct 16, 2026
Notice of the Status of Purchase of Treasury Stock and Completion of Purchase
Sep 18, 2026
Closed ¥1,712.00 (-3.6%) on Sep 24, 2026
Notice Concerning the Completion of Payment for Disposal of Treasury Shares as Restricted Stock
Jul 24, 2026
Closed ¥1,687.00 (-1.6%) on Jul 24, 2026
Notice of the Status of Purchase of Treasury Stock
Jun 30, 2026
Closed ¥1,705.00 (+1.2%) on Jul 1, 2026
Notice Regarding Membership Status and Considerations for Joining the Financial Accounting Standards Foundation
Jun 24, 2026
Closed ¥1,678.00 (-2.2%) on Jun 25, 2026
Notice of Disposal of Treasury shares as Restricted Stock compensation plan for Directors
Jun 24, 2026
Closed ¥1,678.00 (-2.2%) on Jun 25, 2026
Decks
H1 FY2026 Earnings Presentation
Earnings · 22 slides · Oct 23, 2026
H1 FY2027.3 Earnings Presentation
Earnings · 22 slides · Oct 23, 2026
Q1 FY2027 Earnings Presentation
Earnings · 19 slides · Jul 17, 2026
Q1 FY2026 Earnings Presentation
Earnings · 19 slides · Jul 17, 2026
Tokyo Steel Manufacturing Co., Ltd. on 6ix
- Sector
- Mining & metals
- Industry
- Iron ore, steel & aluminum
- News releases
- 9 in the last 12 months · 10 in all · newest Oct 23, 2026 · oldest 2024
- Decks
- 17 decks · latest Oct 23, 2026
Where Tokyo Steel Manufacturing Co., Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:5423 東京製鐵 · Home listing · This page | Tokyo | Japan | JPY |
| OTC:TOKSF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about Tokyo Steel Manufacturing Co., Ltd.