Kyoei Steel Ltd. (TYO:5440)
Japan · Delayed Price · Currency is JPY 1,696.00
-45.00 (-2.58%)
Nov 4, 2026, 3:30 PM JST
Kyoei Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,748.00 | 1,755.00 | 1,680.00 | 1,696.00 | 1,696.00 | -2.58% | 235,500 |
| Nov 2, 2026 | 1,762.00 | 1,773.00 | 1,728.00 | 1,741.00 | 1,741.00 | -2.57% | 350,400 |
| Oct 30, 2026 | 1,834.00 | 1,857.00 | 1,727.00 | 1,787.00 | 1,787.00 | -2.67% | 311,200 |
| Oct 29, 2026 | 1,850.00 | 1,860.00 | 1,827.00 | 1,836.00 | 1,836.00 | -0.70% | 418,400 |
| Oct 28, 2026 | 1,901.00 | 1,901.00 | 1,849.00 | 1,849.00 | 1,849.00 | -1.65% | 134,300 |
| Oct 27, 2026 | 1,902.00 | 1,906.00 | 1,877.00 | 1,880.00 | 1,880.00 | -1.16% | 93,900 |
| Oct 26, 2026 | 1,929.00 | 1,929.00 | 1,899.00 | 1,902.00 | 1,902.00 | -0.63% | 105,700 |
| Oct 23, 2026 | 1,931.00 | 1,932.00 | 1,895.00 | 1,914.00 | 1,914.00 | -0.98% | 84,200 |
| Oct 22, 2026 | 1,934.00 | 1,941.00 | 1,927.00 | 1,933.00 | 1,933.00 | 0.68% | 80,500 |
| Oct 21, 2026 | 1,935.00 | 1,935.00 | 1,899.00 | 1,920.00 | 1,920.00 | 0.31% | 80,000 |
| Oct 20, 2026 | 1,925.00 | 1,940.00 | 1,902.00 | 1,914.00 | 1,914.00 | -0.57% | 90,400 |
| Oct 19, 2026 | 1,930.00 | 1,936.00 | 1,915.00 | 1,925.00 | 1,925.00 | 0.10% | 81,100 |
| Oct 16, 2026 | 1,890.00 | 1,924.00 | 1,890.00 | 1,923.00 | 1,923.00 | 1.75% | 117,300 |
| Oct 15, 2026 | 1,878.00 | 1,890.00 | 1,858.00 | 1,890.00 | 1,890.00 | -0.16% | 190,400 |
| Oct 14, 2026 | 1,890.00 | 1,896.00 | 1,876.00 | 1,893.00 | 1,893.00 | 0.16% | 81,000 |
| Oct 13, 2026 | 1,859.00 | 1,896.00 | 1,853.00 | 1,890.00 | 1,890.00 | 2.49% | 72,900 |
| Oct 9, 2026 | 1,856.00 | 1,860.00 | 1,838.00 | 1,844.00 | 1,844.00 | 0.16% | 98,100 |
| Oct 8, 2026 | 1,831.00 | 1,852.00 | 1,815.00 | 1,841.00 | 1,841.00 | -0.43% | 138,400 |
| Oct 7, 2026 | 1,868.00 | 1,868.00 | 1,842.00 | 1,849.00 | 1,849.00 | -1.86% | 154,100 |
| Oct 6, 2026 | 1,864.00 | 1,891.00 | 1,848.00 | 1,884.00 | 1,884.00 | 2.17% | 112,000 |
| Oct 5, 2026 | 1,869.00 | 1,876.00 | 1,842.00 | 1,844.00 | 1,844.00 | -1.18% | 127,700 |
| Oct 2, 2026 | 1,903.00 | 1,907.00 | 1,859.00 | 1,866.00 | 1,866.00 | -2.35% | 136,700 |
| Oct 1, 2026 | 1,917.00 | 1,922.00 | 1,888.00 | 1,911.00 | 1,911.00 | -0.31% | 136,100 |
| Sep 30, 2026 | 1,925.00 | 1,929.00 | 1,895.00 | 1,917.00 | 1,917.00 | -0.31% | 127,500 |
| Sep 29, 2026 | 1,951.00 | 1,951.00 | 1,923.00 | 1,923.00 | 1,923.00 | -2.09% | 145,200 |
| Sep 28, 2026 | 2,015.00 | 2,033.00 | 1,989.00 | 1,994.00 | 1,964.00 | -0.99% | 193,400 |
| Sep 25, 2026 | 2,008.00 | 2,021.00 | 2,004.00 | 2,014.00 | 1,983.70 | 0.30% | 102,200 |
| Sep 24, 2026 | 2,008.00 | 2,021.00 | 1,996.00 | 2,008.00 | 1,977.79 | -0.45% | 126,400 |
| Sep 18, 2026 | 2,047.00 | 2,047.00 | 2,017.00 | 2,017.00 | 1,986.65 | -1.47% | 126,500 |
| Sep 17, 2026 | 2,008.00 | 2,047.00 | 2,001.00 | 2,047.00 | 2,016.20 | 1.94% | 84,300 |
| Sep 16, 2026 | 2,007.00 | 2,019.00 | 1,997.00 | 2,008.00 | 1,977.79 | 1.01% | 68,000 |
| Sep 15, 2026 | 1,972.00 | 1,988.00 | 1,971.00 | 1,988.00 | 1,958.09 | 0.51% | 80,200 |
| Sep 14, 2026 | 1,960.00 | 1,980.00 | 1,950.00 | 1,978.00 | 1,948.24 | 0.97% | 63,600 |
| Sep 11, 2026 | 1,937.00 | 1,961.00 | 1,936.00 | 1,959.00 | 1,929.53 | -0.91% | 108,200 |
| Sep 10, 2026 | 1,972.00 | 1,990.00 | 1,960.00 | 1,977.00 | 1,947.26 | -0.80% | 70,700 |
| Sep 9, 2026 | 1,978.00 | 1,994.00 | 1,969.00 | 1,993.00 | 1,963.02 | 0.35% | 64,600 |
| Sep 8, 2026 | 2,026.00 | 2,026.00 | 1,986.00 | 1,986.00 | 1,956.12 | -2.41% | 76,000 |
| Sep 7, 2026 | 2,041.00 | 2,065.00 | 2,029.00 | 2,035.00 | 2,004.38 | -0.05% | 63,000 |
| Sep 4, 2026 | 2,052.00 | 2,067.00 | 2,016.00 | 2,036.00 | 2,005.37 | -1.17% | 131,100 |
| Sep 3, 2026 | 2,098.00 | 2,106.00 | 2,060.00 | 2,060.00 | 2,029.01 | -1.01% | 127,500 |
| Sep 2, 2026 | 2,115.00 | 2,134.00 | 2,077.00 | 2,081.00 | 2,049.69 | -2.67% | 159,100 |
| Sep 1, 2026 | 2,047.00 | 2,143.00 | 2,047.00 | 2,138.00 | 2,105.83 | 3.64% | 218,700 |
| Aug 31, 2026 | 2,020.00 | 2,063.00 | 2,002.00 | 2,063.00 | 2,031.96 | 1.53% | 696,000 |
| Aug 28, 2026 | 2,035.00 | 2,054.00 | 2,026.00 | 2,032.00 | 2,001.43 | -0.15% | 96,000 |
| Aug 27, 2026 | 2,028.00 | 2,054.00 | 2,026.00 | 2,035.00 | 2,004.38 | -0.39% | 111,800 |
| Aug 26, 2026 | 2,025.00 | 2,055.00 | 2,025.00 | 2,043.00 | 2,012.26 | 0.89% | 83,500 |
| Aug 25, 2026 | 2,050.00 | 2,060.00 | 2,023.00 | 2,025.00 | 1,994.53 | -0.64% | 112,700 |
| Aug 24, 2026 | 2,005.00 | 2,045.00 | 2,000.00 | 2,038.00 | 2,007.34 | 1.75% | 147,600 |
| Aug 21, 2026 | 2,000.00 | 2,005.00 | 1,971.00 | 2,003.00 | 1,972.86 | 0.25% | 95,500 |
| Aug 20, 2026 | 1,987.00 | 1,998.00 | 1,975.00 | 1,998.00 | 1,967.94 | 1.27% | 116,400 |