Kyoei Steel Ltd. (TYO:5440)
Japan · Delayed Price · Currency is JPY 2,036.00
-24.00 (-1.17%)
Sep 4, 2026, 3:30 PM JST
Kyoei Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,052.00 | 2,067.00 | 2,016.00 | 2,036.00 | 2,036.00 | -1.17% | 131,100 |
| Sep 3, 2026 | 2,098.00 | 2,106.00 | 2,060.00 | 2,060.00 | 2,060.00 | -1.01% | 127,500 |
| Sep 2, 2026 | 2,115.00 | 2,134.00 | 2,077.00 | 2,081.00 | 2,081.00 | -2.67% | 159,100 |
| Sep 1, 2026 | 2,047.00 | 2,143.00 | 2,047.00 | 2,138.00 | 2,138.00 | 3.64% | 218,700 |
| Aug 31, 2026 | 2,020.00 | 2,063.00 | 2,002.00 | 2,063.00 | 2,063.00 | 1.53% | 696,000 |
| Aug 28, 2026 | 2,035.00 | 2,054.00 | 2,026.00 | 2,032.00 | 2,032.00 | -0.15% | 96,000 |
| Aug 27, 2026 | 2,028.00 | 2,054.00 | 2,026.00 | 2,035.00 | 2,035.00 | -0.39% | 111,800 |
| Aug 26, 2026 | 2,025.00 | 2,055.00 | 2,025.00 | 2,043.00 | 2,043.00 | 0.89% | 83,500 |
| Aug 25, 2026 | 2,050.00 | 2,060.00 | 2,023.00 | 2,025.00 | 2,025.00 | -0.64% | 112,700 |
| Aug 24, 2026 | 2,005.00 | 2,045.00 | 2,000.00 | 2,038.00 | 2,038.00 | 1.75% | 147,600 |
| Aug 21, 2026 | 2,000.00 | 2,005.00 | 1,971.00 | 2,003.00 | 2,003.00 | 0.25% | 95,500 |
| Aug 20, 2026 | 1,987.00 | 1,998.00 | 1,975.00 | 1,998.00 | 1,998.00 | 1.27% | 116,400 |
| Aug 19, 2026 | 2,000.00 | 2,010.00 | 1,961.00 | 1,973.00 | 1,973.00 | -1.35% | 109,500 |
| Aug 18, 2026 | 1,989.00 | 2,016.00 | 1,976.00 | 2,000.00 | 2,000.00 | 0.10% | 90,900 |
| Aug 17, 2026 | 1,965.00 | 2,009.00 | 1,960.00 | 1,998.00 | 1,998.00 | 1.68% | 151,100 |
| Aug 14, 2026 | 1,924.00 | 1,969.00 | 1,915.00 | 1,965.00 | 1,965.00 | 2.18% | 83,800 |
| Aug 13, 2026 | 1,908.00 | 1,940.00 | 1,906.00 | 1,923.00 | 1,923.00 | -0.67% | 120,400 |
| Aug 12, 2026 | 1,923.00 | 1,940.00 | 1,912.00 | 1,936.00 | 1,936.00 | 1.47% | 95,700 |
| Aug 10, 2026 | 1,905.00 | 1,918.00 | 1,895.00 | 1,908.00 | 1,908.00 | 1.06% | 113,900 |
| Aug 7, 2026 | 1,894.00 | 1,913.00 | 1,885.00 | 1,888.00 | 1,888.00 | -0.26% | 99,700 |
| Aug 6, 2026 | 1,856.00 | 1,902.00 | 1,851.00 | 1,893.00 | 1,893.00 | 1.50% | 132,800 |
| Aug 5, 2026 | 1,866.00 | 1,873.00 | 1,852.00 | 1,865.00 | 1,865.00 | - | 116,000 |
| Aug 4, 2026 | 1,886.00 | 1,886.00 | 1,850.00 | 1,865.00 | 1,865.00 | -0.59% | 151,400 |
| Aug 3, 2026 | 1,868.00 | 1,897.00 | 1,826.00 | 1,876.00 | 1,876.00 | -3.40% | 249,100 |
| Jul 31, 2026 | 1,998.00 | 2,027.00 | 1,935.00 | 1,942.00 | 1,942.00 | -3.77% | 190,300 |
| Jul 30, 2026 | 1,952.00 | 2,021.00 | 1,952.00 | 2,018.00 | 2,018.00 | 1.31% | 180,100 |
| Jul 29, 2026 | 1,944.00 | 1,992.00 | 1,934.00 | 1,992.00 | 1,992.00 | 2.95% | 168,800 |
| Jul 28, 2026 | 1,940.00 | 1,946.00 | 1,908.00 | 1,935.00 | 1,935.00 | 0.26% | 122,600 |
| Jul 27, 2026 | 1,918.00 | 1,930.00 | 1,908.00 | 1,930.00 | 1,930.00 | 1.90% | 113,700 |
| Jul 24, 2026 | 1,884.00 | 1,900.00 | 1,872.00 | 1,894.00 | 1,894.00 | -0.05% | 83,000 |
| Jul 23, 2026 | 1,893.00 | 1,903.00 | 1,885.00 | 1,895.00 | 1,895.00 | 0.58% | 93,400 |
| Jul 22, 2026 | 1,880.00 | 1,890.00 | 1,867.00 | 1,884.00 | 1,884.00 | 0.21% | 74,400 |
| Jul 21, 2026 | 1,861.00 | 1,892.00 | 1,838.00 | 1,880.00 | 1,880.00 | 2.29% | 120,200 |
| Jul 17, 2026 | 1,837.00 | 1,850.00 | 1,817.00 | 1,838.00 | 1,838.00 | -0.27% | 112,300 |
| Jul 16, 2026 | 1,843.00 | 1,859.00 | 1,834.00 | 1,843.00 | 1,843.00 | -0.05% | 72,400 |
| Jul 15, 2026 | 1,849.00 | 1,855.00 | 1,834.00 | 1,844.00 | 1,844.00 | 0.66% | 75,700 |
| Jul 14, 2026 | 1,812.00 | 1,832.00 | 1,810.00 | 1,832.00 | 1,832.00 | 1.83% | 99,600 |
| Jul 13, 2026 | 1,810.00 | 1,829.00 | 1,793.00 | 1,799.00 | 1,799.00 | -0.44% | 85,100 |
| Jul 10, 2026 | 1,816.00 | 1,816.00 | 1,792.00 | 1,807.00 | 1,807.00 | 0.72% | 93,000 |
| Jul 9, 2026 | 1,800.00 | 1,804.00 | 1,781.00 | 1,794.00 | 1,794.00 | -0.50% | 79,700 |
| Jul 8, 2026 | 1,808.00 | 1,813.00 | 1,790.00 | 1,803.00 | 1,803.00 | -0.28% | 94,500 |
| Jul 7, 2026 | 1,815.00 | 1,831.00 | 1,805.00 | 1,808.00 | 1,808.00 | 0.56% | 144,500 |
| 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 |