Kyoei Steel Ltd. (TYO:5440)
Japan · Delayed Price · Currency is JPY 1,798.00
+17.00 (0.95%)
Jul 6, 2026, 3:30 PM JST
Kyoei Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1,788.00 | 1,802.00 | 1,781.00 | 1,798.00 | 1,798.00 | 0.95% | 81,300 |
| Jul 3, 2026 | 1,769.00 | 1,784.00 | 1,764.00 | 1,781.00 | 1,781.00 | 1.31% | 129,500 |
| Jul 2, 2026 | 1,732.00 | 1,761.00 | 1,732.00 | 1,758.00 | 1,758.00 | 2.27% | 160,700 |
| Jul 1, 2026 | 1,751.00 | 1,752.00 | 1,716.00 | 1,719.00 | 1,719.00 | -1.21% | 148,400 |
| Jun 30, 2026 | 1,753.00 | 1,756.00 | 1,737.00 | 1,740.00 | 1,740.00 | -0.40% | 238,000 |
| Jun 29, 2026 | 1,760.00 | 1,766.00 | 1,733.00 | 1,747.00 | 1,747.00 | 0.40% | 171,500 |
| Jun 26, 2026 | 1,703.00 | 1,740.00 | 1,692.00 | 1,740.00 | 1,740.00 | 1.93% | 196,300 |
| Jun 25, 2026 | 1,725.00 | 1,726.00 | 1,707.00 | 1,707.00 | 1,707.00 | - | 152,300 |
| Jun 24, 2026 | 1,713.00 | 1,728.00 | 1,703.00 | 1,707.00 | 1,707.00 | -0.52% | 127,900 |
| Jun 23, 2026 | 1,750.00 | 1,750.00 | 1,716.00 | 1,716.00 | 1,716.00 | -2.11% | 156,700 |
| Jun 22, 2026 | 1,746.00 | 1,767.00 | 1,722.00 | 1,753.00 | 1,753.00 | -0.79% | 170,600 |
| Jun 19, 2026 | 1,745.00 | 1,767.00 | 1,743.00 | 1,767.00 | 1,767.00 | 0.97% | 151,300 |
| Jun 18, 2026 | 1,751.00 | 1,756.00 | 1,732.00 | 1,750.00 | 1,750.00 | -0.28% | 114,900 |
| Jun 17, 2026 | 1,744.00 | 1,787.00 | 1,742.00 | 1,755.00 | 1,755.00 | 0.11% | 113,000 |
| Jun 16, 2026 | 1,752.00 | 1,772.00 | 1,745.00 | 1,753.00 | 1,753.00 | -1.63% | 109,200 |
| Jun 15, 2026 | 1,779.00 | 1,788.00 | 1,771.00 | 1,782.00 | 1,782.00 | 1.25% | 114,800 |
| Jun 12, 2026 | 1,740.00 | 1,771.00 | 1,728.00 | 1,760.00 | 1,760.00 | 2.56% | 98,400 |
| Jun 11, 2026 | 1,717.00 | 1,721.00 | 1,698.00 | 1,716.00 | 1,716.00 | -0.06% | 103,600 |
| Jun 10, 2026 | 1,722.00 | 1,727.00 | 1,703.00 | 1,717.00 | 1,717.00 | -0.23% | 120,200 |
| Jun 9, 2026 | 1,755.00 | 1,768.00 | 1,720.00 | 1,721.00 | 1,721.00 | -0.58% | 116,900 |
| Jun 8, 2026 | 1,739.00 | 1,743.00 | 1,711.00 | 1,731.00 | 1,731.00 | -0.97% | 128,300 |
| Jun 5, 2026 | 1,740.00 | 1,766.00 | 1,740.00 | 1,748.00 | 1,748.00 | 0.58% | 84,100 |
| Jun 4, 2026 | 1,744.00 | 1,754.00 | 1,730.00 | 1,738.00 | 1,738.00 | -0.86% | 92,800 |
| Jun 3, 2026 | 1,748.00 | 1,757.00 | 1,738.00 | 1,753.00 | 1,753.00 | 1.10% | 169,900 |
| Jun 2, 2026 | 1,739.00 | 1,750.00 | 1,712.00 | 1,734.00 | 1,734.00 | -1.14% | 159,800 |
| Jun 1, 2026 | 1,809.00 | 1,809.00 | 1,743.00 | 1,754.00 | 1,754.00 | -3.36% | 201,400 |
| May 29, 2026 | 1,835.00 | 1,839.00 | 1,808.00 | 1,815.00 | 1,815.00 | -0.27% | 185,600 |
| May 28, 2026 | 1,830.00 | 1,837.00 | 1,809.00 | 1,820.00 | 1,820.00 | -0.49% | 102,100 |
| May 27, 2026 | 1,820.00 | 1,836.00 | 1,810.00 | 1,829.00 | 1,829.00 | 0.33% | 122,500 |
| May 26, 2026 | 1,849.00 | 1,852.00 | 1,815.00 | 1,823.00 | 1,823.00 | -1.35% | 139,900 |
| May 25, 2026 | 1,853.00 | 1,880.00 | 1,834.00 | 1,848.00 | 1,848.00 | -0.27% | 203,900 |
| 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 |