Skip to main content
logo
Kyoei Steel Ltd. (TYO:5440)
Japan flag Japan · Delayed Price · Currency is JPY
2,389.00
+2.00 (0.08%)
Mar 26, 2026, 3:30 PM JST

Kyoei Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,421.002,426.002,385.002,387.002,387.000.80%147,500
Mar 24, 20262,369.002,373.002,342.002,368.002,368.002.78%100,400
Mar 23, 20262,308.002,313.002,271.002,304.002,304.00-2.29%141,500
Mar 19, 20262,396.002,409.002,358.002,358.002,358.00-3.60%105,900
Mar 18, 20262,409.002,446.002,386.002,446.002,446.003.21%106,000
Mar 17, 20262,369.002,391.002,366.002,370.002,370.000.94%81,200
Mar 16, 20262,318.002,362.002,309.002,348.002,348.000.64%122,600
Mar 13, 20262,339.002,361.002,329.002,333.002,333.00-1.93%115,100
Mar 12, 20262,410.002,412.002,370.002,379.002,379.00-2.50%117,800
Mar 11, 20262,453.002,474.002,432.002,440.002,440.000.25%131,800
Mar 10, 20262,419.002,452.002,403.002,434.002,434.002.74%113,800
Mar 9, 20262,359.002,372.002,315.002,369.002,369.00-3.66%128,800
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