Skip to main content
logo
Kyoei Steel Ltd. (TYO:5440)
Japan flag Japan · Delayed Price · Currency is JPY
2,201.00
+14.00 (0.64%)
Aug 8, 2025, 10:45 AM JST

Alteryx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,187.002,203.002,187.002,196.00-0.41%77,100
Aug 7, 20252,172.002,205.002,158.002,187.002,187.000.69%75,700
Aug 6, 20252,164.002,186.002,146.002,172.002,172.001.26%79,800
Aug 5, 20252,110.002,162.002,106.002,145.002,145.001.66%65,900
Aug 4, 20252,109.002,123.002,095.002,110.002,110.00-1.03%91,400
Aug 1, 20252,187.002,208.002,132.002,132.002,132.00-1.84%120,000
Jul 31, 20252,235.002,244.002,126.002,172.002,172.00-2.82%254,400
Jul 30, 20252,231.002,245.002,220.002,235.002,235.00-0.45%90,300
Jul 29, 20252,217.002,247.002,217.002,245.002,245.000.22%52,400
Jul 28, 20252,255.002,257.002,238.002,240.002,240.00-0.67%47,400
Jul 25, 20252,265.002,265.002,229.002,255.002,255.00-0.40%79,300
Jul 24, 20252,256.002,267.002,241.002,264.002,264.000.09%67,000
Jul 23, 20252,260.002,284.002,254.002,262.002,262.001.12%107,700
Jul 22, 20252,205.002,248.002,196.002,237.002,237.002.01%91,100
Jul 18, 20252,226.002,229.002,182.002,193.002,193.00-0.81%110,600
Jul 17, 20252,210.002,227.002,198.002,211.002,211.00-1.25%64,200
Jul 16, 20252,250.002,268.002,234.002,239.002,239.00-0.67%78,100
Jul 15, 20252,250.002,262.002,238.002,254.002,254.000.13%103,900
Jul 14, 20252,236.002,275.002,223.002,251.002,251.000.72%147,000
Jul 11, 20252,185.002,242.002,185.002,235.002,235.003.91%162,100
Jul 10, 20252,142.002,158.002,141.002,151.002,151.000.99%95,100
Jul 9, 20252,122.002,171.002,122.002,130.002,130.000.38%88,600
Jul 8, 20252,107.002,129.002,100.002,122.002,122.000.38%50,800
Jul 7, 20252,145.002,145.002,105.002,114.002,114.00-1.45%71,600
Jul 4, 20252,134.002,160.002,121.002,145.002,145.000.52%112,400
Jul 3, 20252,069.002,159.002,063.002,134.002,134.003.19%234,600
Jul 2, 20252,038.002,072.002,033.002,068.002,068.001.27%67,600
Jul 1, 20252,053.002,066.002,016.002,042.002,042.00-0.68%66,800
Jun 30, 20252,047.002,082.002,047.002,056.002,056.000.49%113,600
Jun 27, 20252,017.002,060.002,012.002,046.002,046.001.54%113,100
Jun 26, 20251,985.002,021.001,983.002,015.002,015.001.00%119,700
Jun 25, 20251,984.002,004.001,976.001,995.001,995.001.06%80,300
Jun 24, 20251,997.001,997.001,958.001,974.001,974.00-0.55%46,700
Jun 23, 20251,975.001,987.001,960.001,985.001,985.000.66%56,100
Jun 20, 20251,965.001,978.001,960.001,972.001,972.000.56%100,700
Jun 19, 20251,955.001,961.001,945.001,961.001,961.000.20%39,200
Jun 18, 20251,940.001,968.001,935.001,957.001,957.000.72%63,100
Jun 17, 20251,957.001,959.001,931.001,943.001,943.00-0.36%44,400
Jun 16, 20251,971.001,982.001,950.001,950.001,950.000.15%37,800
Jun 13, 20251,960.001,961.001,943.001,947.001,947.00-1.12%51,600
Jun 12, 20251,983.001,988.001,958.001,969.001,969.00-0.81%50,900
Jun 11, 20251,988.002,001.001,982.001,985.001,985.00-0.15%42,500
Jun 10, 20252,015.002,031.001,988.001,988.001,988.00-1.19%56,100
Jun 9, 20252,040.002,044.001,991.002,012.002,012.00-1.90%76,700
Jun 6, 20251,972.002,058.001,972.002,051.002,051.003.12%144,200
Jun 5, 20251,972.002,004.001,972.001,989.001,989.000.30%75,800
Jun 4, 20251,965.001,998.001,954.001,983.001,983.001.38%82,400
Jun 3, 20251,960.001,961.001,930.001,956.001,956.00-74,100
Jun 2, 20251,953.001,970.001,939.001,956.001,956.000.51%80,200
May 30, 20251,912.001,949.001,910.001,946.001,946.001.14%100,200