Skip to main content
Kyoei Steel Ltd. (TYO:5440)
Japan flag Japan · Delayed Price · Currency is JPY
2,369.00
-90.00 (-3.66%)
At close: Mar 9, 2026

Kyoei Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,442.002,481.002,435.002,459.002,459.00-1.05%93,700
Mar 5, 20262,516.002,533.002,457.002,485.002,485.001.80%99,200
Mar 4, 20262,468.002,479.002,366.002,441.002,441.00-4.95%196,000
Mar 3, 20262,642.002,672.002,560.002,568.002,568.00-2.73%137,700
Mar 2, 20262,605.002,649.002,593.002,640.002,640.00-0.56%140,800
Feb 27, 20262,602.002,655.002,580.002,655.002,655.002.51%104,300
Feb 26, 20262,639.002,650.002,589.002,590.002,590.00-0.80%97,100
Feb 25, 20262,603.002,616.002,595.002,611.002,611.000.35%113,500
Feb 24, 20262,571.002,619.002,557.002,602.002,602.001.44%94,000
Feb 20, 20262,552.002,578.002,546.002,565.002,565.000.04%86,800
Feb 19, 20262,558.002,582.002,550.002,564.002,564.000.43%68,800
Feb 18, 20262,517.002,562.002,517.002,553.002,553.001.43%53,100
Feb 17, 20262,520.002,552.002,508.002,517.002,517.000.32%61,400
Feb 16, 20262,520.002,534.002,508.002,509.002,509.000.36%56,600
Feb 13, 20262,621.002,629.002,500.002,500.002,500.00-4.69%85,100
Feb 12, 20262,624.002,640.002,617.002,623.002,623.000.34%72,800
Feb 10, 20262,596.002,622.002,584.002,614.002,614.002.67%90,800
Feb 9, 20262,589.002,591.002,525.002,546.002,546.00-0.27%127,400
Feb 6, 20262,511.002,556.002,488.002,553.002,553.000.63%70,900
Feb 5, 20262,560.002,590.002,527.002,537.002,537.000.96%94,400
Feb 4, 20262,483.002,533.002,483.002,513.002,513.001.21%89,900
Feb 3, 20262,488.002,499.002,469.002,483.002,483.002.39%104,500
Feb 2, 20262,462.002,467.002,418.002,425.002,425.00-2.57%137,400
Jan 30, 20262,570.002,570.002,410.002,489.002,489.00-1.78%112,000
Jan 29, 20262,530.002,548.002,483.002,534.002,534.000.16%72,800
Jan 28, 20262,575.002,575.002,521.002,530.002,530.00-3.29%98,100
Jan 27, 20262,610.002,644.002,595.002,616.002,616.00-0.57%90,100
Jan 26, 20262,650.002,650.002,621.002,631.002,631.00-2.01%66,100
Jan 23, 20262,677.002,691.002,671.002,685.002,685.000.30%43,200
Jan 22, 20262,627.002,696.002,627.002,677.002,677.002.02%55,900
Jan 21, 20262,593.002,630.002,592.002,624.002,624.00-0.61%42,800
Jan 20, 20262,664.002,670.002,632.002,640.002,640.00-0.79%50,200
Jan 19, 20262,677.002,677.002,621.002,661.002,661.000.11%35,000
Jan 16, 20262,652.002,660.002,627.002,658.002,658.000.04%41,500
Jan 15, 20262,642.002,661.002,628.002,657.002,657.000.30%48,300
Jan 14, 20262,596.002,655.002,596.002,649.002,649.002.28%70,400
Jan 13, 20262,617.002,620.002,571.002,590.002,590.000.82%80,100
Jan 9, 20262,530.002,582.002,501.002,569.002,569.003.21%80,200
Jan 8, 20262,500.002,530.002,489.002,489.002,489.00-0.96%73,800
Jan 7, 20262,451.002,521.002,448.002,513.002,513.001.74%87,000
Jan 6, 20262,478.002,481.002,461.002,470.002,470.000.32%69,300
Jan 5, 20262,460.002,477.002,451.002,462.002,462.000.49%48,900
Dec 30, 20252,432.002,459.002,426.002,450.002,450.000.62%51,100
Dec 29, 20252,431.002,449.002,420.002,435.002,435.000.37%55,400
Dec 26, 20252,420.002,437.002,411.002,426.002,426.000.17%45,300
Dec 25, 20252,425.002,437.002,409.002,422.002,422.000.08%38,900
Dec 24, 20252,412.002,446.002,404.002,420.002,420.00-0.49%32,600
Dec 23, 20252,412.002,437.002,406.002,432.002,432.001.16%50,100
Dec 22, 20252,430.002,430.002,395.002,404.002,404.000.97%33,400
Dec 19, 20252,390.002,407.002,381.002,381.002,381.00-0.38%100,700
Dec 18, 20252,379.002,395.002,362.002,390.002,390.000.89%27,500
Dec 17, 20252,376.002,377.002,355.002,369.002,369.00-0.13%31,300
Dec 16, 20252,405.002,405.002,371.002,372.002,372.00-2.06%45,700
Dec 15, 20252,446.002,446.002,393.002,422.002,422.00-0.86%52,300
Dec 12, 20252,417.002,443.002,379.002,443.002,443.003.21%72,400
Dec 11, 20252,402.002,416.002,366.002,367.002,367.00-0.34%45,600
Dec 10, 20252,353.002,393.002,345.002,375.002,375.001.71%73,000
Dec 9, 20252,339.002,365.002,335.002,335.002,335.00-1.02%40,200
Dec 8, 20252,332.002,359.002,329.002,359.002,359.001.16%37,300
Dec 5, 20252,335.002,347.002,322.002,332.002,332.00-0.47%32,900
Dec 4, 20252,336.002,360.002,330.002,343.002,343.00-43,600
Dec 3, 20252,366.002,366.002,331.002,343.002,343.000.21%49,000
Dec 2, 20252,381.002,381.002,338.002,338.002,338.00-1.52%36,500
Dec 1, 20252,398.002,398.002,368.002,374.002,374.00-0.50%54,700
Nov 28, 20252,365.002,388.002,365.002,386.002,386.001.02%65,800
Nov 27, 20252,350.002,375.002,348.002,362.002,362.000.94%54,800
Nov 26, 20252,345.002,345.002,321.002,340.002,340.000.91%55,100
Nov 25, 20252,320.002,335.002,306.002,319.002,319.00-0.17%62,300
Nov 21, 20252,273.002,323.002,262.002,323.002,323.001.40%72,600
Nov 20, 20252,261.002,299.002,255.002,291.002,291.002.69%60,700
Nov 19, 20252,210.002,239.002,197.002,231.002,231.001.00%49,200
Nov 18, 20252,273.002,283.002,209.002,209.002,209.00-2.77%75,900
Nov 17, 20252,292.002,306.002,264.002,272.002,272.00-0.83%74,600
Nov 14, 20252,276.002,299.002,270.002,291.002,291.000.22%69,700
Nov 13, 20252,288.002,295.002,274.002,286.002,286.000.22%45,400
Nov 12, 20252,259.002,284.002,251.002,281.002,281.001.38%56,800
Nov 11, 20252,244.002,250.002,220.002,250.002,250.00-0.04%67,100
Nov 10, 20252,251.002,266.002,239.002,251.002,251.000.36%94,800
Nov 7, 20252,203.002,243.002,203.002,243.002,243.000.40%100,500
Nov 6, 20252,220.002,255.002,210.002,234.002,234.001.32%108,900
Nov 5, 20252,191.002,209.002,145.002,205.002,205.00-0.14%135,700
Nov 4, 20252,301.002,301.002,203.002,208.002,208.00-3.92%158,500
Oct 31, 20252,201.002,350.002,178.002,298.002,298.003.84%200,400
Oct 30, 20252,196.002,214.002,184.002,213.002,213.002.31%363,100
Oct 29, 20252,200.002,206.002,161.002,163.002,163.00-1.95%104,700
Oct 28, 20252,262.002,269.002,203.002,206.002,206.00-2.48%76,900
Oct 27, 20252,248.002,262.002,227.002,262.002,262.001.21%96,500
Oct 24, 20252,241.002,257.002,235.002,235.002,235.000.13%84,000
Oct 23, 20252,196.002,232.002,181.002,232.002,232.002.57%109,300
Oct 22, 20252,154.002,186.002,146.002,176.002,176.001.63%192,200
Oct 21, 20252,138.002,151.002,130.002,141.002,141.00-0.65%99,300
Oct 20, 20252,164.002,164.002,139.002,155.002,155.000.56%98,800
Oct 17, 20252,160.002,167.002,127.002,143.002,143.00-1.52%170,900
Oct 16, 20252,173.002,189.002,159.002,176.002,176.00-107,500
Oct 15, 20252,169.002,181.002,164.002,176.002,176.000.83%109,600
Oct 14, 20252,132.002,181.002,131.002,158.002,158.00-1.10%115,800
Oct 10, 20252,231.002,235.002,176.002,182.002,182.00-3.88%97,100
Oct 9, 20252,255.002,270.002,247.002,270.002,270.000.80%54,900
Oct 8, 20252,288.002,306.002,251.002,252.002,252.00-2.00%60,300
Oct 7, 20252,293.002,317.002,285.002,298.002,298.000.57%71,100