Kyoei Steel Ltd. (TYO:5440)
Japan · Delayed Price · Currency is JPY 1,890.00
-3.00 (-0.16%)
Oct 15, 2026, 3:30 PM JST
Kyoei Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 2,000.00 | 2,010.00 | 1,961.00 | 1,973.00 | 1,943.32 | -1.35% | 109,500 |
| Aug 18, 2026 | 1,989.00 | 2,016.00 | 1,976.00 | 2,000.00 | 1,969.91 | 0.10% | 90,900 |
| Aug 17, 2026 | 1,965.00 | 2,009.00 | 1,960.00 | 1,998.00 | 1,967.94 | 1.68% | 151,100 |
| Aug 14, 2026 | 1,924.00 | 1,969.00 | 1,915.00 | 1,965.00 | 1,935.44 | 2.18% | 83,800 |
| Aug 13, 2026 | 1,908.00 | 1,940.00 | 1,906.00 | 1,923.00 | 1,894.07 | -0.67% | 120,400 |
| Aug 12, 2026 | 1,923.00 | 1,940.00 | 1,912.00 | 1,936.00 | 1,906.87 | 1.47% | 95,700 |
| Aug 10, 2026 | 1,905.00 | 1,918.00 | 1,895.00 | 1,908.00 | 1,879.29 | 1.06% | 113,900 |
| Aug 7, 2026 | 1,894.00 | 1,913.00 | 1,885.00 | 1,888.00 | 1,859.59 | -0.26% | 99,700 |
| Aug 6, 2026 | 1,856.00 | 1,902.00 | 1,851.00 | 1,893.00 | 1,864.52 | 1.50% | 132,800 |
| Aug 5, 2026 | 1,866.00 | 1,873.00 | 1,852.00 | 1,865.00 | 1,836.94 | - | 116,000 |
| Aug 4, 2026 | 1,886.00 | 1,886.00 | 1,850.00 | 1,865.00 | 1,836.94 | -0.59% | 151,400 |
| Aug 3, 2026 | 1,868.00 | 1,897.00 | 1,826.00 | 1,876.00 | 1,847.78 | -3.40% | 249,100 |
| Jul 31, 2026 | 1,998.00 | 2,027.00 | 1,935.00 | 1,942.00 | 1,912.78 | -3.77% | 190,300 |