Kyoei Steel Ltd. (TYO:5440)
Japan · Delayed Price · Currency is JPY 1,823.00
-25.00 (-1.35%)
May 26, 2026, 3:30 PM JST
Kyoei Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,853.00 | 1,880.00 | 1,834.00 | 1,842.00 | - | -0.59% | 112,300 |
| May 22, 2026 | 1,855.00 | 1,862.00 | 1,843.00 | 1,853.00 | 1,853.00 | 0.65% | 113,400 |
| May 21, 2026 | 1,821.00 | 1,865.00 | 1,821.00 | 1,841.00 | 1,841.00 | 1.49% | 178,600 |
| May 20, 2026 | 1,830.00 | 1,831.00 | 1,784.00 | 1,814.00 | 1,814.00 | -1.04% | 185,600 |
| May 19, 2026 | 1,840.00 | 1,865.00 | 1,821.00 | 1,833.00 | 1,833.00 | 0.77% | 158,000 |
| May 18, 2026 | 1,856.00 | 1,875.00 | 1,817.00 | 1,819.00 | 1,819.00 | -2.47% | 135,400 |
| May 15, 2026 | 1,877.00 | 1,883.00 | 1,846.00 | 1,865.00 | 1,865.00 | -0.69% | 136,600 |
| May 14, 2026 | 1,824.00 | 1,890.00 | 1,824.00 | 1,878.00 | 1,878.00 | 2.96% | 238,300 |
| May 13, 2026 | 1,818.00 | 1,841.00 | 1,802.00 | 1,824.00 | 1,824.00 | 0.05% | 190,300 |
| May 12, 2026 | 1,827.00 | 1,847.00 | 1,811.00 | 1,823.00 | 1,823.00 | -0.44% | 133,300 |
| May 11, 2026 | 1,801.00 | 1,840.00 | 1,796.00 | 1,831.00 | 1,831.00 | 0.33% | 220,300 |
| May 8, 2026 | 1,820.00 | 1,828.00 | 1,781.00 | 1,825.00 | 1,825.00 | -0.05% | 264,300 |
| May 7, 2026 | 1,830.00 | 1,847.00 | 1,795.00 | 1,826.00 | 1,826.00 | -0.05% | 348,300 |
| May 1, 2026 | 1,907.00 | 1,915.00 | 1,821.00 | 1,827.00 | 1,827.00 | -3.79% | 365,100 |
| Apr 30, 2026 | 2,154.00 | 2,267.00 | 1,899.00 | 1,899.00 | 1,899.00 | -13.09% | 608,300 |
| Apr 28, 2026 | 2,182.00 | 2,185.00 | 2,161.00 | 2,185.00 | 2,185.00 | -0.18% | 137,300 |
| Apr 27, 2026 | 2,236.00 | 2,240.00 | 2,189.00 | 2,189.00 | 2,189.00 | -1.79% | 148,900 |
| Apr 24, 2026 | 2,239.00 | 2,254.00 | 2,216.00 | 2,229.00 | 2,229.00 | -0.40% | 99,000 |
| Apr 23, 2026 | 2,262.00 | 2,276.00 | 2,226.00 | 2,238.00 | 2,238.00 | -0.89% | 90,500 |
| Apr 22, 2026 | 2,272.00 | 2,280.00 | 2,240.00 | 2,258.00 | 2,258.00 | -0.70% | 87,000 |
| Apr 21, 2026 | 2,333.00 | 2,334.00 | 2,274.00 | 2,274.00 | 2,274.00 | -1.43% | 99,600 |
| Apr 20, 2026 | 2,290.00 | 2,313.00 | 2,288.00 | 2,307.00 | 2,307.00 | 0.83% | 122,200 |
| Apr 17, 2026 | 2,304.00 | 2,313.00 | 2,285.00 | 2,288.00 | 2,288.00 | -1.38% | 56,700 |
| Apr 16, 2026 | 2,341.00 | 2,347.00 | 2,320.00 | 2,320.00 | 2,320.00 | -0.51% | 68,600 |
| Apr 15, 2026 | 2,357.00 | 2,373.00 | 2,314.00 | 2,332.00 | 2,332.00 | -0.55% | 69,600 |
| Apr 14, 2026 | 2,350.00 | 2,373.00 | 2,339.00 | 2,345.00 | 2,345.00 | 0.26% | 73,500 |
| Apr 13, 2026 | 2,355.00 | 2,388.00 | 2,326.00 | 2,339.00 | 2,339.00 | -1.02% | 69,300 |
| Apr 10, 2026 | 2,400.00 | 2,415.00 | 2,363.00 | 2,363.00 | 2,363.00 | -1.58% | 62,000 |
| Apr 9, 2026 | 2,430.00 | 2,439.00 | 2,401.00 | 2,401.00 | 2,401.00 | -1.03% | 42,800 |
| Apr 8, 2026 | 2,425.00 | 2,436.00 | 2,415.00 | 2,426.00 | 2,426.00 | 2.10% | 63,900 |
| Apr 7, 2026 | 2,377.00 | 2,396.00 | 2,371.00 | 2,376.00 | 2,376.00 | -0.17% | 45,300 |
| Apr 6, 2026 | 2,391.00 | 2,414.00 | 2,380.00 | 2,380.00 | 2,380.00 | -0.46% | 41,200 |
| Apr 3, 2026 | 2,384.00 | 2,413.00 | 2,351.00 | 2,391.00 | 2,391.00 | 0.89% | 45,500 |
| Apr 2, 2026 | 2,402.00 | 2,417.00 | 2,359.00 | 2,370.00 | 2,370.00 | -1.17% | 68,200 |
| Apr 1, 2026 | 2,414.00 | 2,414.00 | 2,366.00 | 2,398.00 | 2,398.00 | 3.32% | 92,700 |
| Mar 31, 2026 | 2,322.00 | 2,366.00 | 2,311.00 | 2,321.00 | 2,321.00 | -0.47% | 110,200 |
| Mar 30, 2026 | 2,260.00 | 2,338.00 | 2,254.00 | 2,332.00 | 2,332.00 | -0.93% | 150,500 |
| Mar 27, 2026 | 2,395.00 | 2,433.00 | 2,394.00 | 2,414.00 | 2,354.00 | 1.05% | 293,700 |
| Mar 26, 2026 | 2,403.00 | 2,404.00 | 2,371.00 | 2,389.00 | 2,329.62 | 0.08% | 201,600 |
| Mar 25, 2026 | 2,421.00 | 2,426.00 | 2,385.00 | 2,387.00 | 2,327.67 | 0.80% | 147,500 |
| Mar 24, 2026 | 2,369.00 | 2,373.00 | 2,342.00 | 2,368.00 | 2,309.14 | 2.78% | 100,400 |
| Mar 23, 2026 | 2,308.00 | 2,313.00 | 2,271.00 | 2,304.00 | 2,246.73 | -2.29% | 141,500 |
| Mar 19, 2026 | 2,396.00 | 2,409.00 | 2,358.00 | 2,358.00 | 2,299.39 | -3.60% | 105,900 |
| Mar 18, 2026 | 2,409.00 | 2,446.00 | 2,386.00 | 2,446.00 | 2,385.20 | 3.21% | 106,000 |
| Mar 17, 2026 | 2,369.00 | 2,391.00 | 2,366.00 | 2,370.00 | 2,311.09 | 0.94% | 81,200 |
| Mar 16, 2026 | 2,318.00 | 2,362.00 | 2,309.00 | 2,348.00 | 2,289.64 | 0.64% | 122,600 |
| Mar 13, 2026 | 2,339.00 | 2,361.00 | 2,329.00 | 2,333.00 | 2,275.01 | -1.93% | 115,100 |
| Mar 12, 2026 | 2,410.00 | 2,412.00 | 2,370.00 | 2,379.00 | 2,319.87 | -2.50% | 117,800 |
| Mar 11, 2026 | 2,453.00 | 2,474.00 | 2,432.00 | 2,440.00 | 2,379.35 | 0.25% | 131,800 |
| Mar 10, 2026 | 2,419.00 | 2,452.00 | 2,403.00 | 2,434.00 | 2,373.50 | 2.74% | 113,800 |