Skip to main content
Kyoei Steel Ltd. (TYO:5440)
Japan flag Japan · Delayed Price · Currency is JPY
2,185.00
-4.00 (-0.18%)
Apr 28, 2026, 3:30 PM JST

Kyoei Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,182.002,185.002,161.002,185.002,185.00-0.18%137,300
Apr 27, 20262,236.002,240.002,189.002,189.002,189.00-1.79%148,900
Apr 24, 20262,239.002,254.002,216.002,229.002,229.00-0.40%99,000
Apr 23, 20262,262.002,276.002,226.002,238.002,238.00-0.89%90,500
Apr 22, 20262,272.002,280.002,240.002,258.002,258.00-0.70%87,000
Apr 21, 20262,333.002,334.002,274.002,274.002,274.00-1.43%99,600
Apr 20, 20262,290.002,313.002,288.002,307.002,307.000.83%122,200
Apr 17, 20262,304.002,313.002,285.002,288.002,288.00-1.38%56,700
Apr 16, 20262,341.002,347.002,320.002,320.002,320.00-0.51%68,600
Apr 15, 20262,357.002,373.002,314.002,332.002,332.00-0.55%69,600
Apr 14, 20262,350.002,373.002,339.002,345.002,345.000.26%73,500
Apr 13, 20262,355.002,388.002,326.002,339.002,339.00-1.02%69,300
Apr 10, 20262,400.002,415.002,363.002,363.002,363.00-1.58%62,000
Apr 9, 20262,430.002,439.002,401.002,401.002,401.00-1.03%42,800
Apr 8, 20262,425.002,436.002,415.002,426.002,426.002.10%63,900
Apr 7, 20262,377.002,396.002,371.002,376.002,376.00-0.17%45,300
Apr 6, 20262,391.002,414.002,380.002,380.002,380.00-0.46%41,200
Apr 3, 20262,384.002,413.002,351.002,391.002,391.000.89%45,500
Apr 2, 20262,402.002,417.002,359.002,370.002,370.00-1.17%68,200
Apr 1, 20262,414.002,414.002,366.002,398.002,398.003.32%92,700
Mar 31, 20262,322.002,366.002,311.002,321.002,321.00-0.47%110,200
Mar 30, 20262,260.002,338.002,254.002,332.002,332.00-3.40%150,500
Mar 27, 20262,395.002,433.002,394.002,414.002,354.001.05%293,700
Mar 26, 20262,403.002,404.002,371.002,389.002,329.620.08%201,600
Mar 25, 20262,421.002,426.002,385.002,387.002,327.670.80%147,500
Mar 24, 20262,369.002,373.002,342.002,368.002,309.142.78%100,400
Mar 23, 20262,308.002,313.002,271.002,304.002,246.73-2.29%141,500
Mar 19, 20262,396.002,409.002,358.002,358.002,299.39-3.60%105,900
Mar 18, 20262,409.002,446.002,386.002,446.002,385.203.21%106,000
Mar 17, 20262,369.002,391.002,366.002,370.002,311.090.94%81,200
Mar 16, 20262,318.002,362.002,309.002,348.002,289.640.64%122,600
Mar 13, 20262,339.002,361.002,329.002,333.002,275.01-1.93%115,100
Mar 12, 20262,410.002,412.002,370.002,379.002,319.87-2.50%117,800
Mar 11, 20262,453.002,474.002,432.002,440.002,379.350.25%131,800
Mar 10, 20262,419.002,452.002,403.002,434.002,373.502.74%113,800
Mar 9, 20262,359.002,372.002,315.002,369.002,310.12-3.66%128,800
Mar 6, 20262,442.002,481.002,435.002,459.002,397.88-1.05%93,700
Mar 5, 20262,516.002,533.002,457.002,485.002,423.241.80%99,200
Mar 4, 20262,468.002,479.002,366.002,441.002,380.33-4.95%196,000
Mar 3, 20262,642.002,672.002,560.002,568.002,504.17-2.73%137,700
Mar 2, 20262,605.002,649.002,593.002,640.002,574.38-0.56%140,800
Feb 27, 20262,602.002,655.002,580.002,655.002,589.012.51%104,300
Feb 26, 20262,639.002,650.002,589.002,590.002,525.63-0.80%97,100
Feb 25, 20262,603.002,616.002,595.002,611.002,546.100.35%113,500
Feb 24, 20262,571.002,619.002,557.002,602.002,537.331.44%94,000
Feb 20, 20262,552.002,578.002,546.002,565.002,501.250.04%86,800
Feb 19, 20262,558.002,582.002,550.002,564.002,500.270.43%68,800
Feb 18, 20262,517.002,562.002,517.002,553.002,489.551.43%53,100
Feb 17, 20262,520.002,552.002,508.002,517.002,454.440.32%61,400
Feb 16, 20262,520.002,534.002,508.002,509.002,446.640.36%56,600
Feb 13, 20262,621.002,629.002,500.002,500.002,437.86-4.69%85,100
Feb 12, 20262,624.002,640.002,617.002,623.002,557.810.34%72,800
Feb 10, 20262,596.002,622.002,584.002,614.002,549.032.67%90,800
Feb 9, 20262,589.002,591.002,525.002,546.002,482.72-0.27%127,400
Feb 6, 20262,511.002,556.002,488.002,553.002,489.550.63%70,900
Feb 5, 20262,560.002,590.002,527.002,537.002,473.940.96%94,400
Feb 4, 20262,483.002,533.002,483.002,513.002,450.541.21%89,900
Feb 3, 20262,488.002,499.002,469.002,483.002,421.292.39%104,500
Feb 2, 20262,462.002,467.002,418.002,425.002,364.73-2.57%137,400
Jan 30, 20262,570.002,570.002,410.002,489.002,427.14-1.78%112,000
Jan 29, 20262,530.002,548.002,483.002,534.002,471.020.16%72,800
Jan 28, 20262,575.002,575.002,521.002,530.002,467.12-3.29%98,100
Jan 27, 20262,610.002,644.002,595.002,616.002,550.98-0.57%90,100
Jan 26, 20262,650.002,650.002,621.002,631.002,565.61-2.01%66,100
Jan 23, 20262,677.002,691.002,671.002,685.002,618.260.30%43,200
Jan 22, 20262,627.002,696.002,627.002,677.002,610.462.02%55,900
Jan 21, 20262,593.002,630.002,592.002,624.002,558.78-0.61%42,800
Jan 20, 20262,664.002,670.002,632.002,640.002,574.38-0.79%50,200
Jan 19, 20262,677.002,677.002,621.002,661.002,594.860.11%35,000
Jan 16, 20262,652.002,660.002,627.002,658.002,591.940.04%41,500
Jan 15, 20262,642.002,661.002,628.002,657.002,590.960.30%48,300
Jan 14, 20262,596.002,655.002,596.002,649.002,583.162.28%70,400
Jan 13, 20262,617.002,620.002,571.002,590.002,525.630.82%80,100
Jan 9, 20262,530.002,582.002,501.002,569.002,505.153.21%80,200
Jan 8, 20262,500.002,530.002,489.002,489.002,427.14-0.96%73,800
Jan 7, 20262,451.002,521.002,448.002,513.002,450.541.74%87,000
Jan 6, 20262,478.002,481.002,461.002,470.002,408.610.32%69,300
Jan 5, 20262,460.002,477.002,451.002,462.002,400.810.49%48,900
Dec 30, 20252,432.002,459.002,426.002,450.002,389.110.62%51,100
Dec 29, 20252,431.002,449.002,420.002,435.002,374.480.37%55,400
Dec 26, 20252,420.002,437.002,411.002,426.002,365.700.17%45,300
Dec 25, 20252,425.002,437.002,409.002,422.002,361.800.08%38,900
Dec 24, 20252,412.002,446.002,404.002,420.002,359.85-0.49%32,600
Dec 23, 20252,412.002,437.002,406.002,432.002,371.551.16%50,100
Dec 22, 20252,430.002,430.002,395.002,404.002,344.250.97%33,400
Dec 19, 20252,390.002,407.002,381.002,381.002,321.82-0.38%100,700
Dec 18, 20252,379.002,395.002,362.002,390.002,330.600.89%27,500
Dec 17, 20252,376.002,377.002,355.002,369.002,310.12-0.13%31,300
Dec 16, 20252,405.002,405.002,371.002,372.002,313.04-2.06%45,700
Dec 15, 20252,446.002,446.002,393.002,422.002,361.80-0.86%52,300
Dec 12, 20252,417.002,443.002,379.002,443.002,382.283.21%72,400
Dec 11, 20252,402.002,416.002,366.002,367.002,308.17-0.34%45,600
Dec 10, 20252,353.002,393.002,345.002,375.002,315.971.71%73,000
Dec 9, 20252,339.002,365.002,335.002,335.002,276.96-1.02%40,200
Dec 8, 20252,332.002,359.002,329.002,359.002,300.371.16%37,300
Dec 5, 20252,335.002,347.002,322.002,332.002,274.04-0.47%32,900
Dec 4, 20252,336.002,360.002,330.002,343.002,284.76-43,600
Dec 3, 20252,366.002,366.002,331.002,343.002,284.760.21%49,000
Dec 2, 20252,381.002,381.002,338.002,338.002,279.89-1.52%36,500
Dec 1, 20252,398.002,398.002,368.002,374.002,314.99-0.50%54,700