7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,642.16

-156.98

-0.21%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

OTC Markets OTCPK - Delayed Quote USD

The Japan Steel Works, Ltd. (JPSWY)

16.75 +0.06 (+0.36%)

At close: November 6 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	16.61	17.32	16.45	16.75	16.75	100
Nov 5, 2026	16.67	17.97	16.30	16.69	16.69	200
Nov 4, 2026	19.30	19.30	19.30	19.30	19.30	100
Nov 3, 2026	18.71	19.12	18.66	19.12	19.12	100
Nov 2, 2026	19.17	19.18	18.23	18.71	18.71	300
Oct 30, 2026	18.84	18.99	18.84	18.84	18.84	100
Oct 29, 2026	20.71	20.71	19.01	20.71	20.71	100
Oct 28, 2026	19.89	19.89	19.89	19.89	19.89	100
Oct 27, 2026	19.75	21.23	19.75	21.00	21.00	100
Oct 26, 2026	19.03	19.25	19.03	19.25	19.25	100
Oct 23, 2026	19.78	20.69	19.78	20.69	20.69	100
Oct 22, 2026	21.00	21.00	19.10	20.37	20.37	100
Oct 21, 2026	21.70	21.70	19.60	20.88	20.88	100
Oct 20, 2026	20.30	20.30	20.30	20.30	20.30	100
Oct 19, 2026	20.91	20.91	20.91	20.91	20.91	100
Oct 16, 2026	21.55	22.18	21.55	22.18	22.18	100
Oct 15, 2026	20.71	20.71	20.57	20.57	20.57	100
Oct 14, 2026	21.94	21.94	21.94	21.94	21.94	100
Oct 13, 2026	21.97	21.97	21.97	21.97	21.97	100
Oct 12, 2026	21.42	21.77	21.42	21.42	21.42	100
Oct 9, 2026	21.85	22.55	21.25	22.50	22.50	100
Oct 8, 2026	22.00	22.00	21.04	21.85	21.85	100
Oct 7, 2026	23.75	24.55	23.75	24.55	24.55	100
Oct 6, 2026	23.17	23.17	21.43	21.43	21.43	100
Oct 5, 2026	24.70	24.70	22.06	22.94	22.94	100
Oct 2, 2026	23.08	23.08	23.08	23.08	23.08	100
Oct 1, 2026	24.06	24.06	22.69	23.38	23.38	100
Sep 30, 2026	21.62	23.21	21.62	23.21	23.21	100
Sep 29, 2026	23.43	23.43	23.43	23.43	23.43	100
Sep 28, 2026	23.39	23.39	23.39	23.39	23.39	100
Sep 25, 2026	23.99	23.99	23.99	23.99	23.99	100
Sep 24, 2026	25.11	26.30	25.11	26.30	26.30	100
Sep 23, 2026	25.35	25.35	25.35	25.35	25.35	-
Sep 22, 2026	24.95	25.35	24.95	25.35	25.35	100
Sep 21, 2026	23.57	23.57	22.78	23.57	23.57	100
Sep 18, 2026	25.00	25.00	23.40	23.40	23.40	100
Sep 17, 2026	25.20	25.31	23.73	25.31	25.31	100
Sep 16, 2026	22.90	23.70	22.90	22.90	22.90	100
Sep 15, 2026	23.23	24.02	23.23	23.90	23.90	300
Sep 14, 2026	23.09	23.09	23.09	23.09	23.09	100
Sep 11, 2026	21.89	22.81	21.89	22.81	22.81	100
Sep 10, 2026	22.25	22.75	21.39	22.75	22.75	200
Sep 9, 2026	24.00	24.68	23.85	23.85	23.85	100
Sep 8, 2026	22.88	22.88	22.88	22.88	22.88	100
Sep 4, 2026	23.80	25.00	23.80	24.59	24.59	100
Sep 3, 2026	23.40	23.40	22.60	22.60	22.60	100
Sep 2, 2026	23.80	23.80	22.23	23.50	23.50	200
Sep 1, 2026	23.60	23.60	23.60	23.60	23.60	100
Aug 31, 2026	23.23	23.96	22.25	22.25	22.25	100
Aug 28, 2026	24.48	24.48	24.48	24.48	24.48	100
Aug 27, 2026	24.88	25.70	24.04	24.04	24.04	400
Aug 26, 2026	24.10	24.10	24.10	24.10	24.10	-
Aug 25, 2026	24.10	24.10	24.10	24.10	24.10	100
Aug 24, 2026	22.68	24.13	21.95	21.95	21.95	100
Aug 21, 2026	24.09	25.20	21.67	21.75	21.75	600
Aug 20, 2026	24.50	24.50	24.50	24.50	24.50	100
Aug 19, 2026	23.05	24.73	23.05	24.73	24.73	100
Aug 18, 2026	24.09	24.09	24.09	24.09	24.09	100
Aug 17, 2026	25.30	26.50	25.30	25.30	25.30	100
Aug 14, 2026	24.67	24.67	24.67	24.67	24.67	100
Aug 13, 2026	24.87	26.50	23.24	23.24	23.24	100
Aug 12, 2026	24.57	24.57	24.57	24.57	24.57	100
Aug 11, 2026	24.06	24.06	24.06	24.06	24.06	100
Aug 10, 2026	23.23	24.05	23.23	24.05	24.05	100
Aug 7, 2026	24.55	24.55	24.55	24.55	24.55	100
Aug 6, 2026	24.62	24.62	24.62	24.62	24.62	100
Aug 5, 2026	24.24	24.24	24.24	24.24	24.24	-
Aug 4, 2026	24.24	24.24	24.24	24.24	24.24	100
Aug 3, 2026	24.00	24.00	24.00	24.00	24.00	100
Jul 31, 2026	23.71	24.62	23.71	24.62	24.62	100
Jul 30, 2026	23.04	23.04	23.04	23.04	23.04	100
Jul 29, 2026	23.14	23.14	22.23	22.45	22.45	100
Jul 28, 2026	23.80	23.80	22.39	22.39	22.39	100
Jul 27, 2026	23.80	24.24	23.72	24.24	24.24	100
Jul 24, 2026	23.69	23.69	23.69	23.69	23.69	100
Jul 23, 2026	22.89	24.72	22.89	23.66	23.66	100
Jul 22, 2026	23.00	23.00	23.00	23.00	23.00	100
Jul 21, 2026	23.40	24.00	23.40	24.00	24.00	100
Jul 20, 2026	22.88	23.64	22.88	22.88	22.88	100
Jul 17, 2026	23.50	23.50	21.57	22.09	22.09	100
Jul 16, 2026	24.52	24.52	24.52	24.52	24.52	100
Jul 15, 2026	24.31	24.31	24.31	24.31	24.31	100
Jul 14, 2026	23.92	23.92	22.56	22.56	22.56	100
Jul 13, 2026	24.13	24.13	24.13	24.13	24.13	100
Jul 10, 2026	26.50	26.50	24.48	24.48	24.48	200
Jul 9, 2026	24.71	25.43	24.44	25.43	25.43	100
Jul 8, 2026	24.88	24.88	24.88	24.88	24.88	100
Jul 7, 2026	26.30	26.30	26.30	26.30	26.30	100
Jul 6, 2026	25.53	26.50	25.53	25.53	25.53	100
Jul 2, 2026	24.55	24.55	24.55	24.55	24.55	200
Jul 1, 2026	22.30	24.32	22.30	24.32	24.32	100
Jun 30, 2026	22.78	23.69	22.75	23.69	23.69	100
Jun 29, 2026	23.93	23.93	23.25	23.25	23.25	200
Jun 26, 2026	24.75	24.75	23.88	23.88	23.88	100
Jun 25, 2026	24.55	25.79	23.70	25.79	25.79	100
Jun 24, 2026	24.83	24.89	23.15	24.89	24.89	100
Jun 23, 2026	25.02	25.02	25.02	25.02	25.02	-
Jun 22, 2026	26.75	26.75	25.02	25.02	25.02	100
Jun 18, 2026	25.58	26.50	25.58	26.50	26.50	100
Jun 17, 2026	25.33	25.33	25.33	25.33	25.33	100
Jun 16, 2026	24.15	24.40	24.15	24.40	24.40	100
Jun 15, 2026	23.92	26.18	23.92	26.18	26.18	100
Jun 12, 2026	24.14	24.14	24.14	24.14	24.14	100
Jun 11, 2026	23.03	23.59	23.00	23.59	23.59	400
Jun 10, 2026	22.45	22.45	22.45	22.45	22.45	100
Jun 9, 2026	22.81	24.00	21.90	24.00	24.00	100
Jun 8, 2026	23.95	23.95	23.95	23.95	23.95	100
Jun 5, 2026	23.05	26.00	23.05	25.92	25.92	100
Jun 4, 2026	22.27	22.32	22.27	22.32	22.32	300
Jun 3, 2026	24.80	24.80	22.99	22.99	22.99	200
Jun 2, 2026	22.92	25.00	22.10	25.00	25.00	400
Jun 1, 2026	25.40	25.40	23.61	25.00	25.00	400
May 29, 2026	25.75	25.75	23.23	25.30	25.30	600
May 28, 2026	23.79	26.00	23.79	26.00	26.00	100
May 27, 2026	24.97	24.97	24.97	24.97	24.97	100
May 26, 2026	26.15	26.15	25.41	25.41	25.41	100
May 22, 2026	24.88	24.95	23.43	23.43	23.43	1,000
May 21, 2026	24.33	24.33	24.33	24.33	24.33	100
May 20, 2026	25.58	25.86	25.58	25.86	25.86	100
May 19, 2026	26.50	26.50	25.00	25.13	25.13	2,100
May 18, 2026	25.30	26.55	24.58	24.58	24.58	1,300
May 15, 2026	26.50	26.50	23.61	24.80	24.80	100
May 14, 2026	25.80	26.80	24.39	26.80	26.80	1,100
May 13, 2026	27.45	28.26	26.90	28.21	28.21	100
May 12, 2026	29.30	29.30	27.85	29.30	29.30	100
May 11, 2026	29.13	29.13	29.13	29.13	29.13	100
May 8, 2026	29.38	31.25	29.38	31.25	31.25	100
May 7, 2026	29.80	31.17	28.44	31.17	31.17	300
May 6, 2026	31.35	31.35	30.74	30.74	30.74	100
May 5, 2026	30.26	30.26	27.55	27.55	27.55	100
May 4, 2026	29.55	30.24	28.19	30.24	30.24	300
May 1, 2026	29.67	29.67	29.67	29.67	29.67	100
Apr 30, 2026	29.98	30.62	28.96	28.96	28.96	400
Apr 29, 2026	31.62	31.62	31.53	31.53	31.53	100
Apr 28, 2026	30.05	31.90	29.12	31.90	31.90	200
Apr 27, 2026	32.60	32.60	30.16	30.63	30.63	100
Apr 24, 2026	31.59	32.69	31.49	32.69	32.69	200
Apr 23, 2026	30.55	32.46	29.14	32.46	32.46	100
Apr 22, 2026	30.88	31.00	30.70	31.00	31.00	100
Apr 21, 2026	30.97	31.00	27.65	29.45	29.45	100
Apr 20, 2026	30.00	30.04	26.89	30.04	30.04	100
Apr 17, 2026	30.60	30.60	28.83	28.83	28.83	100
Apr 16, 2026	27.07	29.25	27.07	29.21	29.21	100
Apr 15, 2026	28.45	28.45	28.45	28.45	28.45	100
Apr 14, 2026	28.43	28.43	28.43	28.43	28.43	100
Apr 13, 2026	28.99	30.56	28.99	30.56	30.56	100
Apr 10, 2026	31.93	31.93	31.93	31.93	31.93	100
Apr 9, 2026	31.10	31.10	31.10	31.10	31.10	100
Apr 8, 2026	31.32	32.97	31.32	32.50	32.50	100
Apr 7, 2026	29.48	29.48	29.48	29.48	29.48	100
Apr 6, 2026	30.65	31.95	30.28	31.90	31.90	100
Apr 2, 2026	28.55	30.65	28.55	30.65	30.65	100
Apr 1, 2026	28.75	31.35	28.75	29.43	29.43	1,000
Mar 31, 2026	26.88	27.95	26.35	27.32	27.32	100
Mar 30, 2026	29.70	29.70	27.61	27.61	27.61	300
Mar 27, 2026	29.20	29.20	26.20	26.20	26.20	1,100
Mar 26, 2026	36.50	40.40	27.90	34.16	34.16	100
Mar 25, 2026	30.00	30.12	29.95	30.12	30.12	400
Mar 24, 2026	31.83	31.83	31.83	31.83	31.83	200
Mar 23, 2026	32.45	35.99	31.13	32.75	32.75	500
Mar 20, 2026	29.30	37.00	29.30	32.35	32.35	300
Mar 19, 2026	32.76	32.76	30.21	30.21	30.21	100
Mar 18, 2026	31.40	33.09	31.40	33.00	33.00	300
Mar 17, 2026	30.98	30.98	30.86	30.86	30.86	1,000
Mar 16, 2026	31.52	32.61	31.45	32.50	32.50	300
Mar 13, 2026	32.00	32.62	32.00	32.55	32.55	100
Mar 12, 2026	31.32	31.32	29.45	31.16	31.16	100
Mar 11, 2026	32.68	32.68	32.64	32.64	32.64	100
Mar 10, 2026	31.33	32.02	31.33	32.02	32.02	200
Mar 9, 2026	31.68	31.68	29.00	30.04	30.04	200
Mar 6, 2026	30.00	30.67	30.00	30.67	30.67	100
Mar 5, 2026	29.80	31.74	29.80	30.59	30.59	400
Mar 4, 2026	30.90	30.90	30.00	30.00	30.00	100
Mar 3, 2026	31.72	31.72	29.88	31.36	31.36	200
Mar 2, 2026	34.90	35.02	32.70	34.01	34.01	200
Feb 27, 2026	31.48	32.86	31.48	32.86	32.86	100
Feb 26, 2026	29.65	32.73	29.65	32.73	32.73	800
Feb 25, 2026	32.00	32.00	31.22	31.22	31.22	100
Feb 24, 2026	33.01	33.37	30.60	32.14	32.14	300
Feb 23, 2026	33.55	34.73	33.28	34.07	34.07	100
Feb 20, 2026	32.00	34.66	32.00	33.35	33.35	900
Feb 19, 2026	30.40	34.12	30.40	34.12	34.12	100
Feb 18, 2026	31.43	32.14	27.70	27.70	27.70	100
Feb 17, 2026	31.50	31.50	26.85	26.85	26.85	100
Feb 13, 2026	28.55	30.83	28.55	30.83	30.83	100
Feb 12, 2026	32.40	33.61	29.65	33.61	33.61	100
Feb 11, 2026	31.80	31.80	31.80	31.80	31.80	100
Feb 10, 2026	31.70	33.46	31.70	32.40	32.40	200
Feb 9, 2026	29.62	31.30	28.03	31.30	31.30	100
Feb 6, 2026	28.28	31.06	27.65	27.65	27.65	100
Feb 5, 2026	27.93	27.93	26.54	27.93	27.93	1,000
Feb 4, 2026	28.63	28.82	27.95	27.95	27.95	3,100
Feb 3, 2026	28.48	28.48	28.36	28.36	28.36	100
Feb 2, 2026	27.54	28.49	27.54	28.49	28.49	400
Jan 30, 2026	28.41	28.41	28.41	28.41	28.41	100
Jan 29, 2026	27.69	28.82	26.78	28.82	28.82	100
Jan 28, 2026	27.49	27.49	27.49	27.49	27.49	100
Jan 27, 2026	28.82	28.82	28.82	28.82	28.82	-
Jan 26, 2026	28.82	28.82	28.82	28.82	28.82	100
Jan 23, 2026	30.91	30.91	28.82	28.82	28.82	100
Jan 22, 2026	30.36	30.96	29.60	29.60	29.60	500
Jan 21, 2026	30.56	30.56	30.56	30.56	30.56	1,100
Jan 20, 2026	31.39	32.02	30.09	32.02	32.02	100
Jan 16, 2026	30.50	30.50	30.50	30.50	30.50	-
Jan 15, 2026	31.37	31.37	30.50	30.50	30.50	100
Jan 14, 2026	29.67	29.67	29.63	29.63	29.63	100
Jan 13, 2026	28.42	28.42	28.42	28.42	28.42	100
Jan 12, 2026	28.49	28.49	28.49	28.49	28.49	100
Jan 9, 2026	29.57	29.57	26.93	26.93	26.93	100
Jan 8, 2026	27.83	27.83	26.48	26.48	26.48	100
Jan 7, 2026	27.24	27.24	27.24	27.24	27.24	100
Jan 6, 2026	27.36	27.36	27.36	27.36	27.36	100
Jan 5, 2026	26.60	26.60	26.60	26.60	26.60	100
Jan 2, 2026	25.07	25.07	23.58	25.00	25.00	100
Dec 31, 2025	24.89	24.89	24.86	24.86	24.86	100
Dec 30, 2025	25.50	25.50	24.99	24.99	24.99	100
Dec 29, 2025	25.54	25.54	25.54	25.54	25.54	400
Dec 26, 2025	24.97	24.97	24.97	24.97	24.97	1,000
Dec 24, 2025	25.67	25.67	25.67	25.67	25.67	100
Dec 23, 2025	26.09	26.09	26.09	26.09	26.09	100
Dec 22, 2025	26.09	26.09	24.79	24.79	24.79	100
Dec 19, 2025	24.62	26.18	24.61	24.61	24.61	100
Dec 18, 2025	26.51	26.51	26.51	26.51	26.51	100
Dec 17, 2025	26.38	26.39	25.40	25.40	25.40	100
Dec 16, 2025	26.67	26.67	26.67	26.67	26.67	100
Dec 15, 2025	27.06	27.06	27.06	27.06	27.06	100
Dec 12, 2025	30.47	30.47	30.47	30.47	30.47	100
Dec 11, 2025	29.03	29.06	29.03	29.06	29.06	100
Dec 10, 2025	29.74	29.74	29.70	29.70	29.70	100
Dec 9, 2025	30.82	30.82	30.82	30.82	30.82	-
Dec 8, 2025	30.82	30.82	30.82	30.82	30.82	100
Dec 5, 2025	29.51	29.51	29.51	29.51	29.51	100
Dec 4, 2025	28.49	29.46	28.42	29.46	29.46	100
Dec 3, 2025	27.87	27.87	27.87	27.87	27.87	100
Dec 2, 2025	28.39	28.39	28.39	28.39	28.39	100
Dec 1, 2025	30.50	30.50	28.26	29.27	29.27	100
Nov 28, 2025	27.75	27.75	27.75	27.75	27.75	100
Nov 26, 2025	28.30	28.30	27.45	28.30	28.30	200
Nov 25, 2025	29.04	29.04	29.04	29.04	29.04	-
Nov 24, 2025	29.05	29.05	27.88	29.04	29.04	100
Nov 21, 2025	29.79	29.79	29.79	29.79	29.79	100
Nov 20, 2025	31.97	31.97	31.79	31.79	31.79	100
Nov 19, 2025	31.49	31.49	30.59	31.41	31.41	100
Nov 18, 2025	31.59	31.72	29.80	31.72	31.72	100
Nov 17, 2025	35.18	35.18	35.18	35.18	35.18	300
Nov 14, 2025	31.15	31.15	31.15	31.15	31.15	100
Nov 13, 2025	32.19	32.90	32.19	32.90	32.90	100
Nov 12, 2025	30.43	30.43	30.34	30.34	30.34	300
Nov 11, 2025	30.25	30.25	30.25	30.25	30.25	-
Nov 10, 2025	30.34	30.34	30.25	30.25	30.25	3,000
Nov 7, 2025	28.79	29.71	28.57	29.71	29.71	100

Mobilize your Website

View Site in Mobile | Classic

Share by: