Comparing Back to the side-by-side chart ↗
Kobe Steel,Ltd.（5406.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1984.50 | 2013.50 | 1983.50 | 2013.50 | +1.33% | 1,501,000 |
| 2026-10-15 | 2010.50 | 2011.50 | 1978.00 | 1987.00 | -1.68% | 2,188,400 |
| 2026-10-14 | 2030.00 | 2037.00 | 2016.50 | 2021.00 | -0.44% | 1,369,700 |
| 2026-10-13 | 1991.00 | 2034.00 | 1973.50 | 2030.00 | +2.14% | 2,174,400 |
| 2026-10-09 | 1972.50 | 1987.50 | 1967.50 | 1987.50 | +0.58% | 1,815,200 |
| 2026-10-08 | 1992.00 | 1995.00 | 1965.50 | 1976.00 | -1.54% | 2,131,200 |
| 2026-10-07 | 2016.50 | 2030.00 | 2007.00 | 2007.00 | -0.84% | 1,204,200 |
| 2026-10-06 | 2010.00 | 2028.50 | 1995.50 | 2024.00 | +1.56% | 1,309,900 |
| 2026-10-05 | 2000.00 | 2010.50 | 1992.50 | 1993.00 | +0.03% | 1,332,600 |
| 2026-10-02 | 1999.00 | 2015.00 | 1989.00 | 1992.50 | -0.70% | 1,691,100 |
| 2026-10-01 | 2030.50 | 2039.00 | 2005.00 | 2006.50 | -2.03% | 2,015,200 |
| 2026-09-30 | 2015.00 | 2049.50 | 1999.00 | 2048.00 | +1.26% | 2,641,800 |
| 2026-09-29 | 2029.50 | 2045.50 | 2018.00 | 2022.50 | -2.62% | 2,285,300 |
| 2026-09-28 | 2080.50 | 2095.00 | 2069.50 | 2077.00 | -0.14% | 2,538,200 |
| 2026-09-25 | 2073.50 | 2089.50 | 2070.00 | 2080.00 | +1.14% | 1,956,200 |
| 2026-09-24 | 2083.50 | 2083.50 | 2048.50 | 2056.50 | -0.60% | 2,097,800 |
| 2026-09-18 | 2092.50 | 2094.00 | 2061.50 | 2069.00 | -0.77% | 2,034,200 |
| 2026-09-17 | 2059.00 | 2086.50 | 2056.50 | 2085.00 | +1.88% | 1,688,200 |
| 2026-09-16 | 2039.00 | 2054.00 | 2033.00 | 2046.50 | +1.31% | 1,395,800 |
| 2026-09-15 | 2036.00 | 2037.50 | 2019.00 | 2020.00 | -0.93% | 1,121,700 |
| 2026-09-14 | 2030.00 | 2041.00 | 2018.00 | 2039.00 | +0.89% | 1,230,500 |
| 2026-09-11 | 1986.00 | 2029.00 | 1977.00 | 2021.00 | -0.42% | 1,655,900 |
| 2026-09-10 | 2032.00 | 2041.00 | 2025.00 | 2029.50 | -0.27% | 1,018,900 |
| 2026-09-09 | 2001.00 | 2039.00 | 1996.50 | 2035.00 | +1.70% | 1,660,300 |
| 2026-09-08 | 2048.00 | 2050.00 | 2001.00 | 2001.00 | -3.08% | 1,469,800 |
| 2026-09-07 | 2040.00 | 2074.00 | 2035.50 | 2064.50 | +1.72% | 1,454,800 |
| 2026-09-04 | 2035.50 | 2046.50 | 2024.50 | 2029.50 | -1.00% | 1,983,000 |
| 2026-09-03 | 2034.00 | 2064.50 | 2025.50 | 2050.00 | +0.91% | 2,663,200 |
| 2026-09-02 | 2041.00 | 2053.00 | 2014.50 | 2031.50 | -1.57% | 2,189,800 |
| 2026-09-01 | 2030.00 | 2075.50 | 2019.50 | 2064.00 | +2.18% | 2,481,700 |
| 2026-08-31 | 2020.50 | 2034.50 | 2001.00 | 2020.00 | -0.37% | 1,445,400 |
| 2026-08-28 | 2021.50 | 2035.00 | 2016.50 | 2027.50 | +0.27% | 1,537,000 |
| 2026-08-27 | 2032.00 | 2047.00 | 2017.50 | 2022.00 | -0.52% | 1,205,600 |
| 2026-08-26 | 2030.00 | 2052.50 | 2026.00 | 2032.50 | +0.37% | 1,084,500 |
| 2026-08-25 | 2040.00 | 2045.00 | 2022.50 | 2025.00 | +0.05% | 1,701,300 |
| 2026-08-24 | 2045.00 | 2047.50 | 2021.50 | 2024.00 | -0.02% | 1,023,100 |
| 2026-08-21 | 2007.50 | 2025.50 | 1997.50 | 2024.50 | +0.75% | 1,076,700 |
| 2026-08-20 | 2011.00 | 2014.00 | 1983.50 | 2009.50 | +1.03% | 1,945,300 |
| 2026-08-19 | 2030.00 | 2042.50 | 1975.50 | 1989.00 | -2.98% | 2,646,800 |
| 2026-08-18 | 2014.00 | 2054.50 | 2003.50 | 2050.00 | +2.40% | 1,928,700 |
| 2026-08-17 | 1986.00 | 2019.50 | 1983.50 | 2002.00 | +0.81% | 1,333,700 |
| 2026-08-14 | 1979.00 | 1992.50 | 1973.50 | 1986.00 | +0.30% | 1,382,000 |
| 2026-08-13 | 2001.00 | 2006.50 | 1974.00 | 1980.00 | -1.05% | 1,744,900 |
| 2026-08-12 | 2029.00 | 2029.00 | 2000.00 | 2001.00 | -0.40% | 1,684,400 |
| 2026-08-10 | 2040.50 | 2041.50 | 2009.00 | 2009.00 | -1.52% | 1,602,400 |
| 2026-08-07 | 2020.50 | 2069.50 | 2018.00 | 2040.00 | +1.17% | 2,207,100 |
| 2026-08-06 | 1952.00 | 2022.00 | 1942.00 | 2016.50 | +2.26% | 2,994,700 |
| 2026-08-05 | 2080.00 | 2093.50 | 1919.50 | 1972.00 | -3.83% | 7,671,300 |
| 2026-08-04 | 2066.00 | 2081.00 | 2045.00 | 2050.50 | -1.09% | 1,710,700 |
| 2026-08-03 | 2059.00 | 2073.50 | 2001.50 | 2073.00 | -0.19% | 2,175,300 |
| 2026-07-31 | 2061.00 | 2098.50 | 2061.00 | 2077.00 | +0.31% | 2,486,300 |
| 2026-07-30 | 2060.00 | 2079.50 | 2043.00 | 2070.50 | -0.07% | 2,329,900 |
| 2026-07-29 | 2035.00 | 2072.00 | 2026.50 | 2072.00 | +3.19% | 3,488,400 |
| 2026-07-28 | 2024.50 | 2036.00 | 1984.00 | 2008.00 | -1.79% | 2,491,500 |
| 2026-07-27 | 2013.50 | 2044.50 | 1997.50 | 2044.50 | +3.02% | 2,335,700 |
| 2026-07-24 | 1982.00 | 1992.50 | 1965.00 | 1984.50 | -0.35% | 1,569,300 |
| 2026-07-23 | 1980.00 | 1998.00 | 1977.00 | 1991.50 | +0.35% | 1,632,700 |
| 2026-07-22 | 1975.00 | 2001.00 | 1963.50 | 1984.50 | +0.76% | 1,801,000 |
| 2026-07-21 | 1949.00 | 1974.50 | 1945.00 | 1969.50 | +1.84% | 2,071,700 |
| 2026-07-17 | 1940.00 | 1954.50 | 1912.00 | 1934.00 | -0.87% | 2,209,000 |
| 2026-07-16 | 1925.00 | 1958.00 | 1921.00 | 1951.00 | +0.75% | 1,717,700 |
| 2026-07-15 | 1925.50 | 1938.50 | 1914.50 | 1936.50 | +1.02% | 1,543,200 |
| 2026-07-14 | 1890.50 | 1929.50 | 1876.00 | 1917.00 | +3.76% | 3,107,300 |
| 2026-07-13 | 1880.00 | 1886.50 | 1836.50 | 1847.50 | -0.67% | 2,132,400 |
| 2026-07-10 | 1880.00 | 1883.50 | 1860.00 | 1860.00 | -1.14% | 1,814,200 |
| 2026-07-09 | 1878.50 | 1888.50 | 1868.50 | 1881.50 | -0.08% | 1,680,300 |
| 2026-07-08 | 1900.00 | 1904.00 | 1880.50 | 1883.00 | -1.39% | 1,773,000 |
| 2026-07-07 | 1929.00 | 1946.00 | 1906.00 | 1909.50 | -0.75% | 1,963,800 |
| 2026-07-06 | 1915.00 | 1947.00 | 1906.00 | 1924.00 | +0.97% | 2,172,100 |
| 2026-07-03 | 1881.00 | 1914.50 | 1875.00 | 1905.50 | +2.58% | 1,797,200 |
| 2026-07-02 | 1851.00 | 1882.50 | 1789.00 | 1857.50 | +0.46% | 3,717,200 |
| 2026-07-01 | 1870.50 | 1874.00 | 1841.00 | 1849.00 | -1.26% | 1,622,100 |
| 2026-06-30 | 1870.00 | 1883.00 | 1855.50 | 1872.50 | +0.27% | 1,857,400 |
| 2026-06-29 | 1876.50 | 1882.50 | 1858.00 | 1867.50 | -0.45% | 3,330,000 |
| 2026-06-26 | 1876.00 | 1882.50 | 1865.50 | 1876.00 | +0.05% | 1,587,200 |
| 2026-06-25 | 1910.50 | 1911.00 | 1868.00 | 1875.00 | -0.45% | 1,181,200 |
| 2026-06-24 | 1887.50 | 1910.50 | 1873.50 | 1883.50 | -0.42% | 1,369,000 |
| 2026-06-23 | 1968.50 | 1968.50 | 1891.50 | 1891.50 | -3.79% | 1,882,500 |
| 2026-06-22 | 1951.00 | 1970.50 | 1942.50 | 1966.00 | +0.00% | 1,377,000 |
| 2026-06-19 | 2002.00 | 2002.50 | 1965.00 | 1966.00 | -1.92% | 2,797,700 |
| 2026-06-18 | 1961.00 | 2004.50 | 1950.50 | 2004.50 | +1.34% | 1,646,200 |
| 2026-06-17 | 1989.50 | 1995.00 | 1973.00 | 1978.00 | -0.58% | 1,310,000 |
| 2026-06-16 | 2000.00 | 2003.00 | 1981.50 | 1989.50 | -0.38% | 1,124,000 |
| 2026-06-15 | 1970.00 | 2001.00 | 1953.00 | 1997.00 | +3.12% | 2,501,500 |
| 2026-06-12 | 1930.00 | 1966.50 | 1918.50 | 1936.50 | +1.92% | 2,761,200 |
| 2026-06-11 | 1900.00 | 1901.00 | 1860.00 | 1900.00 | -0.11% | 1,777,900 |
| 2026-06-10 | 1922.00 | 1923.00 | 1888.00 | 1902.00 | -0.13% | 1,619,400 |
| 2026-06-09 | 1930.50 | 1932.50 | 1892.00 | 1904.50 | -0.29% | 1,662,600 |
| 2026-06-08 | 1909.50 | 1932.00 | 1884.00 | 1910.00 | -1.32% | 2,268,500 |
| 2026-06-05 | 1950.00 | 1963.00 | 1932.50 | 1935.50 | -0.26% | 1,724,300 |
| 2026-06-04 | 1951.50 | 1971.50 | 1933.00 | 1940.50 | -1.82% | 1,785,000 |
| 2026-06-03 | 1960.50 | 1987.00 | 1953.00 | 1976.50 | +1.36% | 1,379,700 |
| 2026-06-02 | 1941.50 | 1959.50 | 1929.00 | 1950.00 | -0.51% | 1,761,500 |
| 2026-06-01 | 1991.50 | 1993.00 | 1935.00 | 1960.00 | -1.01% | 1,888,900 |
| 2026-05-29 | 1960.00 | 2002.50 | 1952.50 | 1980.00 | +1.62% | 2,512,100 |
| 2026-05-28 | 1985.00 | 1987.50 | 1933.00 | 1948.50 | -0.86% | 1,853,000 |
| 2026-05-27 | 1986.00 | 2018.50 | 1965.50 | 1965.50 | -0.03% | 2,515,400 |
| 2026-05-26 | 1964.00 | 1988.50 | 1954.00 | 1966.00 | +0.28% | 1,785,100 |
| 2026-05-25 | 1969.00 | 1969.00 | 1934.00 | 1960.50 | +0.72% | 1,639,900 |
| 2026-05-22 | 1948.00 | 1966.50 | 1930.00 | 1946.50 | +0.85% | 1,886,300 |
| 2026-05-21 | 1907.00 | 1936.00 | 1900.50 | 1930.00 | +2.58% | 1,894,000 |
| 2026-05-20 | 1917.50 | 1917.50 | 1857.00 | 1881.50 | -2.03% | 2,091,100 |
| 2026-05-19 | 1904.00 | 1929.00 | 1885.00 | 1920.50 | +2.07% | 2,464,500 |
| 2026-05-18 | 1951.00 | 1955.50 | 1873.50 | 1881.50 | -4.13% | 2,079,800 |
| 2026-05-15 | 1960.00 | 1979.00 | 1939.50 | 1962.50 | -0.86% | 1,834,800 |
| 2026-05-14 | 1967.00 | 1985.50 | 1961.50 | 1979.50 | +0.97% | 2,061,400 |
| 2026-05-13 | 1996.50 | 1996.50 | 1960.50 | 1960.50 | -0.98% | 2,340,700 |
| 2026-05-12 | 2002.50 | 2024.00 | 1955.00 | 1980.00 | -1.59% | 3,805,000 |
| 2026-05-11 | 1935.00 | 2052.00 | 1912.00 | 2012.00 | +3.87% | 9,319,400 |
| 2026-05-08 | 1967.00 | 1967.00 | 1914.00 | 1937.00 | -2.20% | 3,010,900 |
| 2026-05-07 | 1975.00 | 2008.00 | 1974.00 | 1980.50 | +2.04% | 4,574,800 |
| 2026-05-01 | 1910.00 | 1950.00 | 1895.00 | 1941.00 | +0.75% | 2,241,100 |
| 2026-04-30 | 1878.00 | 1934.00 | 1877.00 | 1926.50 | +1.64% | 3,457,100 |
| 2026-04-28 | 1876.00 | 1898.50 | 1870.00 | 1895.50 | +1.88% | 1,905,900 |
| 2026-04-27 | 1850.00 | 1874.50 | 1840.00 | 1860.50 | +0.38% | 1,833,800 |
| 2026-04-24 | 1848.00 | 1858.00 | 1843.00 | 1853.50 | +0.43% | 1,590,600 |
| 2026-04-23 | 1866.00 | 1870.00 | 1839.00 | 1845.50 | -1.60% | 2,007,300 |
| 2026-04-22 | 1900.00 | 1901.50 | 1870.50 | 1875.50 | -1.57% | 1,732,700 |
| 2026-04-21 | 1937.00 | 1939.00 | 1904.00 | 1905.50 | -1.45% | 1,367,300 |
| 2026-04-20 | 1944.00 | 1946.50 | 1927.50 | 1933.50 | +0.10% | 1,582,300 |
| 2026-04-17 | 1938.00 | 1943.00 | 1919.00 | 1931.50 | -0.82% | 1,626,400 |
| 2026-04-16 | 1945.00 | 1954.50 | 1941.00 | 1947.50 | +0.15% | 1,222,600 |
| 2026-04-15 | 1939.00 | 1955.00 | 1933.50 | 1944.50 | -0.28% | 1,654,400 |
| 2026-04-14 | 1969.00 | 1969.00 | 1944.00 | 1950.00 | +0.15% | 1,364,900 |
| 2026-04-13 | 1943.00 | 1953.00 | 1931.00 | 1947.00 | -0.33% | 1,455,100 |
| 2026-04-10 | 1963.00 | 1981.00 | 1950.50 | 1953.50 | -0.20% | 1,344,600 |
| 2026-04-09 | 1981.00 | 1981.00 | 1947.00 | 1957.50 | -1.14% | 2,103,500 |
| 2026-04-08 | 1977.50 | 1992.00 | 1955.00 | 1980.00 | +2.94% | 2,863,500 |
| 2026-04-07 | 1938.00 | 1948.50 | 1923.50 | 1923.50 | -0.26% | 1,463,100 |
| 2026-04-06 | 1944.00 | 1954.50 | 1928.50 | 1928.50 | -0.77% | 872,000 |
| 2026-04-03 | 1945.00 | 1961.00 | 1940.50 | 1943.50 | +0.47% | 1,123,700 |
| 2026-04-02 | 1959.50 | 1981.00 | 1924.00 | 1934.50 | -1.28% | 2,162,900 |
| 2026-04-01 | 1940.00 | 1959.50 | 1915.00 | 1959.50 | +3.68% | 2,232,200 |
| 2026-03-31 | 1881.50 | 1915.50 | 1869.50 | 1890.00 | +0.43% | 2,137,200 |
| 2026-03-30 | 1887.50 | 1887.50 | 1859.00 | 1882.00 | -4.22% | 2,682,200 |
| 2026-03-27 | 1939.50 | 1972.00 | 1936.00 | 1965.00 | +1.47% | 2,974,300 |
| 2026-03-26 | 1970.00 | 1978.00 | 1911.00 | 1936.50 | -1.05% | 3,010,200 |
| 2026-03-25 | 1999.00 | 2008.50 | 1951.00 | 1957.00 | -1.11% | 4,155,200 |
| 2026-03-24 | 1994.00 | 1995.50 | 1959.50 | 1979.00 | +1.93% | 1,706,500 |
| 2026-03-23 | 1985.00 | 1989.00 | 1935.50 | 1941.50 | -3.22% | 3,054,100 |
| 2026-03-19 | 2012.00 | 2028.50 | 1993.50 | 2006.00 | -2.03% | 5,031,500 |
| 2026-03-18 | 2030.00 | 2052.00 | 2018.00 | 2047.50 | +1.92% | 1,718,100 |
| 2026-03-17 | 2010.00 | 2039.00 | 2006.00 | 2009.00 | +0.70% | 1,653,500 |
| 2026-03-16 | 2004.00 | 2017.50 | 1978.00 | 1995.00 | -1.68% | 1,938,700 |
| 2026-03-13 | 2039.00 | 2067.00 | 2024.50 | 2029.00 | -1.84% | 1,961,400 |
| 2026-03-12 | 2070.00 | 2077.00 | 2043.00 | 2067.00 | -1.55% | 1,663,200 |
| 2026-03-11 | 2087.50 | 2113.50 | 2079.50 | 2099.50 | +1.97% | 1,824,700 |
| 2026-03-10 | 2056.50 | 2068.50 | 2038.00 | 2059.00 | +2.62% | 2,368,000 |
| 2026-03-09 | 1994.00 | 2015.00 | 1968.50 | 2006.50 | -4.18% | 3,537,600 |
| 2026-03-06 | 2050.00 | 2094.00 | 2050.00 | 2094.00 | -0.21% | 2,227,500 |
| 2026-03-05 | 2130.00 | 2132.00 | 2081.50 | 2098.50 | +2.14% | 2,311,700 |
| 2026-03-04 | 2085.00 | 2119.00 | 2030.50 | 2054.50 | -5.74% | 4,330,600 |
| 2026-03-03 | 2242.00 | 2268.00 | 2168.00 | 2179.50 | -3.69% | 2,771,300 |
| 2026-03-02 | 2211.00 | 2263.00 | 2199.50 | 2263.00 | -0.53% | 2,753,100 |
| 2026-02-27 | 2202.00 | 2275.00 | 2190.50 | 2275.00 | +3.27% | 3,109,500 |
| 2026-02-26 | 2225.00 | 2237.50 | 2203.00 | 2203.00 | +0.32% | 2,917,900 |
| 2026-02-25 | 2222.00 | 2226.00 | 2176.00 | 2196.00 | -1.33% | 3,626,100 |
| 2026-02-24 | 2250.00 | 2256.00 | 2184.00 | 2225.50 | -2.69% | 3,851,000 |
| 2026-02-20 | 2267.00 | 2297.00 | 2244.00 | 2287.00 | +0.18% | 2,473,700 |
| 2026-02-19 | 2267.00 | 2283.00 | 2254.50 | 2283.00 | +0.68% | 2,047,900 |
| 2026-02-18 | 2231.00 | 2279.00 | 2222.00 | 2267.50 | +1.11% | 1,747,600 |
| 2026-02-17 | 2264.50 | 2286.00 | 2236.50 | 2242.50 | -0.99% | 1,929,400 |
| 2026-02-16 | 2260.00 | 2277.00 | 2250.00 | 2265.00 | +1.27% | 2,086,900 |
| 2026-02-13 | 2285.00 | 2288.00 | 2226.50 | 2236.50 | -3.41% | 3,785,500 |
| 2026-02-12 | 2312.50 | 2316.00 | 2284.00 | 2315.50 | +1.22% | 3,227,900 |
| 2026-02-10 | 2290.00 | 2302.50 | 2264.00 | 2287.50 | +0.39% | 3,776,600 |
| 2026-02-09 | 2365.00 | 2365.00 | 2250.50 | 2278.50 | -1.85% | 4,468,700 |
| 2026-02-06 | 2285.00 | 2379.50 | 2278.00 | 2321.50 | +0.80% | 5,900,300 |
| 2026-02-05 | 2360.00 | 2372.50 | 2288.50 | 2303.00 | -1.26% | 3,258,600 |
| 2026-02-04 | 2299.00 | 2351.00 | 2282.00 | 2332.50 | +2.33% | 2,969,100 |
| 2026-02-03 | 2248.00 | 2279.50 | 2238.00 | 2279.50 | +4.28% | 2,219,600 |
| 2026-02-02 | 2253.00 | 2260.50 | 2176.50 | 2186.00 | -1.82% | 2,613,300 |
| 2026-01-30 | 2235.50 | 2247.50 | 2197.00 | 2226.50 | -0.11% | 2,201,700 |
| 2026-01-29 | 2201.00 | 2234.00 | 2167.00 | 2229.00 | +0.43% | 2,467,200 |
| 2026-01-28 | 2245.00 | 2251.00 | 2219.50 | 2219.50 | -1.88% | 2,719,600 |
| 2026-01-27 | 2255.00 | 2279.00 | 2243.50 | 2262.00 | -0.70% | 2,187,000 |
| 2026-01-26 | 2290.00 | 2303.00 | 2278.00 | 2278.00 | -1.73% | 2,065,300 |
| 2026-01-23 | 2360.00 | 2366.50 | 2298.00 | 2318.00 | -1.34% | 3,638,300 |
| 2026-01-22 | 2286.50 | 2358.00 | 2282.50 | 2349.50 | +3.53% | 4,268,800 |
| 2026-01-21 | 2235.00 | 2270.00 | 2222.00 | 2269.50 | -0.09% | 2,312,100 |
| 2026-01-20 | 2271.00 | 2284.00 | 2252.00 | 2271.50 | -0.20% | 1,934,500 |
| 2026-01-19 | 2293.00 | 2304.00 | 2239.50 | 2276.00 | -0.78% | 3,755,100 |
| 2026-01-16 | 2290.50 | 2306.50 | 2268.50 | 2294.00 | +0.24% | 2,995,100 |
| 2026-01-15 | 2260.00 | 2290.00 | 2244.00 | 2288.50 | +1.55% | 3,281,500 |
| 2026-01-14 | 2218.00 | 2257.00 | 2208.00 | 2253.50 | +2.01% | 3,669,400 |
| 2026-01-13 | 2200.00 | 2216.00 | 2168.50 | 2209.00 | +2.10% | 3,961,800 |
| 2026-01-09 | 2148.00 | 2171.50 | 2136.00 | 2163.50 | +1.64% | 2,758,700 |
| 2026-01-08 | 2101.00 | 2149.50 | 2094.00 | 2128.50 | +1.09% | 3,583,700 |
| 2026-01-07 | 2107.00 | 2119.50 | 2093.00 | 2105.50 | -1.15% | 1,914,500 |
| 2026-01-06 | 2101.00 | 2132.50 | 2099.50 | 2130.00 | +1.45% | 2,946,500 |
| 2026-01-05 | 2083.00 | 2119.50 | 2081.00 | 2099.50 | +1.38% | 3,670,300 |
| 2025-12-30 | 2059.00 | 2088.00 | 2056.50 | 2071.00 | +0.07% | 1,618,000 |
| 2025-12-29 | 2068.00 | 2079.00 | 2059.00 | 2069.50 | +0.85% | 1,869,500 |
| 2025-12-26 | 2051.00 | 2073.00 | 2045.50 | 2052.00 | +0.20% | 2,128,100 |
| 2025-12-25 | 2040.00 | 2049.50 | 2025.50 | 2048.00 | +0.91% | 1,270,000 |
| 2025-12-24 | 2033.00 | 2040.00 | 2022.50 | 2029.50 | -0.32% | 1,011,500 |
| 2025-12-23 | 2017.00 | 2039.00 | 2013.50 | 2036.00 | +0.62% | 1,277,400 |
| 2025-12-22 | 2022.50 | 2032.00 | 2018.00 | 2023.50 | +0.27% | 1,405,000 |
| 2025-12-19 | 2005.00 | 2030.50 | 2003.50 | 2018.00 | +1.51% | 2,861,800 |
| 2025-12-18 | 1994.50 | 1999.00 | 1963.50 | 1988.00 | -0.08% | 2,361,200 |
| 2025-12-17 | 1974.00 | 1992.00 | 1955.50 | 1989.50 | +0.53% | 2,052,100 |
| 2025-12-16 | 2006.00 | 2010.50 | 1969.00 | 1979.00 | -2.27% | 2,658,700 |
| 2025-12-15 | 2049.50 | 2050.50 | 1994.50 | 2025.00 | -1.46% | 2,991,700 |
| 2025-12-12 | 1999.50 | 2055.00 | 1986.00 | 2055.00 | +4.26% | 4,358,400 |
| 2025-12-11 | 1989.00 | 2012.50 | 1970.00 | 1971.00 | -0.68% | 2,569,400 |
| 2025-12-10 | 1968.00 | 1992.50 | 1965.00 | 1984.50 | +1.56% | 2,716,500 |
| 2025-12-09 | 1962.00 | 1966.00 | 1939.00 | 1954.00 | -0.64% | 1,418,600 |
| 2025-12-08 | 1940.00 | 1973.00 | 1932.50 | 1966.50 | +1.31% | 1,744,200 |
| 2025-12-05 | 1948.50 | 1954.00 | 1924.00 | 1941.00 | -0.21% | 1,709,400 |
| 2025-12-04 | 1890.00 | 1954.00 | 1890.00 | 1945.00 | +2.48% | 2,821,400 |
| 2025-12-03 | 1905.00 | 1912.50 | 1887.50 | 1898.00 | -0.58% | 1,525,900 |
| 2025-12-02 | 1928.00 | 1932.00 | 1898.00 | 1909.00 | -0.39% | 1,741,800 |
| 2025-12-01 | 1967.00 | 1969.00 | 1915.50 | 1916.50 | -1.84% | 2,049,800 |
| 2025-11-28 | 1930.50 | 1955.50 | 1925.00 | 1952.50 | +1.24% | 2,340,200 |
| 2025-11-27 | 1941.00 | 1946.50 | 1921.00 | 1928.50 | -0.36% | 1,296,200 |
| 2025-11-26 | 1919.50 | 1935.50 | 1914.00 | 1935.50 | +1.44% | 2,432,800 |
| 2025-11-25 | 1908.50 | 1922.00 | 1899.50 | 1908.00 | +0.24% | 1,868,000 |
| 2025-11-21 | 1890.00 | 1920.50 | 1889.00 | 1903.50 | -0.57% | 2,361,800 |
| 2025-11-20 | 1886.00 | 1921.00 | 1879.00 | 1914.50 | +2.60% | 3,780,800 |
| 2025-11-19 | 1863.00 | 1875.50 | 1847.00 | 1866.00 | +0.03% | 1,408,600 |
| 2025-11-18 | 1880.50 | 1902.50 | 1861.00 | 1865.50 | -1.82% | 2,079,600 |
| 2025-11-17 | 1886.00 | 1907.00 | 1884.50 | 1900.00 | -0.11% | 1,880,500 |
| 2025-11-14 | 1846.50 | 1902.00 | 1840.00 | 1902.00 | +1.98% | 3,289,600 |
| 2025-11-13 | 1889.00 | 1892.50 | 1864.00 | 1865.00 | -0.96% | 1,748,400 |
| 2025-11-12 | 1840.00 | 1883.00 | 1829.50 | 1883.00 | +2.87% | 3,925,100 |
| 2025-11-11 | 1833.00 | 1835.00 | 1794.50 | 1830.50 | +0.58% | 2,231,400 |
| 2025-11-10 | 1832.00 | 1848.50 | 1787.50 | 1820.00 | -0.38% | 3,820,800 |
| 2025-11-07 | 1800.00 | 1830.00 | 1798.50 | 1827.00 | +0.52% | 2,054,300 |
| 2025-11-06 | 1790.00 | 1824.50 | 1785.50 | 1817.50 | +1.99% | 2,081,400 |
| 2025-11-05 | 1792.50 | 1793.50 | 1756.00 | 1782.00 | -1.27% | 2,375,900 |
| 2025-11-04 | 1801.00 | 1831.00 | 1793.00 | 1805.00 | -0.63% | 1,686,400 |
| 2025-10-31 | 1827.00 | 1828.00 | 1800.00 | 1816.50 | -0.63% | 1,687,900 |
| 2025-10-30 | 1794.50 | 1828.00 | 1782.00 | 1828.00 | +1.84% | 2,274,400 |
| 2025-10-29 | 1793.50 | 1802.00 | 1781.00 | 1795.00 | +0.31% | 1,799,000 |
| 2025-10-28 | 1811.00 | 1823.00 | 1787.50 | 1789.50 | -0.94% | 2,533,900 |
| 2025-10-27 | 1795.00 | 1807.00 | 1791.00 | 1806.50 | +1.26% | 2,164,400 |
| 2025-10-24 | 1780.00 | 1795.00 | 1770.00 | 1784.00 | +0.25% | 1,574,200 |
| 2025-10-23 | 1771.50 | 1779.50 | 1757.00 | 1779.50 | +0.06% | 1,207,700 |
| 2025-10-22 | 1750.00 | 1781.50 | 1750.00 | 1778.50 | +1.43% | 1,932,600 |
| 2025-10-21 | 1764.50 | 1769.50 | 1750.50 | 1753.50 | +0.00% | 1,514,900 |
| 2025-10-20 | 1744.50 | 1759.00 | 1739.50 | 1753.50 | +0.83% | 1,525,900 |
| 2025-10-17 | 1721.00 | 1743.50 | 1719.50 | 1739.00 | -0.11% | 1,617,400 |
| 2025-10-16 | 1730.50 | 1750.50 | 1726.50 | 1741.00 | +0.52% | 1,497,600 |
| 2025-10-15 | 1726.00 | 1732.00 | 1718.00 | 1732.00 | +1.20% | 1,349,900 |
| 2025-10-14 | 1700.00 | 1743.00 | 1698.00 | 1711.50 | -0.20% | 2,673,100 |
| 2025-10-10 | 1760.00 | 1762.00 | 1712.50 | 1715.00 | -3.76% | 2,462,500 |
| 2025-10-09 | 1766.50 | 1790.00 | 1762.00 | 1782.00 | +0.88% | 2,955,700 |
| 2025-10-08 | 1780.00 | 1783.50 | 1763.50 | 1766.50 | -0.23% | 1,743,200 |
| 2025-10-07 | 1759.50 | 1777.00 | 1751.50 | 1770.50 | +1.29% | 2,067,100 |
| 2025-10-06 | 1790.00 | 1799.00 | 1748.00 | 1748.00 | +0.00% | 2,651,200 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：7月（+9.14%）。最弱月份：3月（-9.97%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Kobe Steel,Ltd.（5406.T）最新收盘价是多少？
2026-10-16 收于 2013.50，来自Closelook数据湖的每日价格记录。
5406.T 的52周最高价和最低价是多少？
过去52周最高 2379.50、最低 1719.50（截至 2026-10-16）。
Kobe Steel,Ltd. 历史上最强和最弱的月份是哪个？
历史上，5406.T 最强的日历月份是7月（平均 +9.14%），最弱的是3月（平均 -9.97%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。