Japan Steel Works (JPSWY) Price: 18.84

The Japan Steel Works Ltd. (JPSWY)

18.84 -1.87 (-9.04%) USD | OTCM | Oct 30, 16:00

Price Chart

Historical Price Data

View and export this data back to 2005. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 30, 2026	18.84	18.99	18.84	18.84	23.00
Oct 29, 2026	20.71	20.71	19.01	20.71	25.00
Oct 28, 2026	19.88	19.88	19.88	19.88	2.000
Oct 27, 2026	19.75	21.23	19.75	21.00	24.00
Oct 26, 2026	19.02	19.25	19.02	19.25	73.00
Oct 23, 2026	19.78	20.69	19.78	20.69	28.00
Oct 22, 2026	21.00	21.00	19.10	20.36	64.00
Oct 21, 2026	21.70	21.70	19.60	20.88	18.00
Oct 20, 2026	20.30	20.30	20.30	20.30	7.000
Oct 19, 2026	20.91	20.91	20.91	20.91	46.00
Oct 16, 2026	21.55	22.18	21.55	22.18	136.00
Oct 15, 2026	20.70	20.70	20.56	20.56	8.000
Oct 14, 2026	21.94	21.94	21.94	21.94	4.000
Oct 13, 2026	21.97	21.97	21.97	21.97	3.000
Oct 12, 2026	21.42	21.77	21.42	21.42	74.00
Oct 09, 2026	21.85	22.55	21.25	22.50	84.00
Oct 08, 2026	22.00	22.00	21.04	21.85	67.00
Oct 07, 2026	23.75	24.55	23.75	24.55	7.000
Oct 06, 2026	23.16	23.16	21.43	21.43	92.00
Oct 05, 2026	24.70	24.70	22.06	22.94	142.00
Oct 02, 2026	23.08	23.08	23.08	23.08	47.00
Oct 01, 2026	24.06	24.06	22.69	23.38	24.00
Sep 30, 2026	21.62	23.21	21.62	23.21	11.00
Sep 29, 2026	23.42	23.42	23.42	23.42	5.000
Sep 28, 2026	23.39	23.39	23.39	23.39	7.000

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks