Kyoei Steel Ltd.(JP:5440)
Â¥1,720.00+12.00 (+0.70%)
JP:5440
Kyoei Steel Ltd. historical prices
Â¥1,720.00
At close:+12.00 (+0.70%)
Want to see JP:5440 full AI Analyst Report?
Kyoei Steel Ltd. (5440) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,706.00 | 1,720.00 | 1,703.00 | 1,720.00 | 1,720.00 | +0.70% | 89,500 | 0.69 |
| Nov 11, 2026 | 1,692.00 | 1,710.00 | 1,683.00 | 1,708.00 | 1,708.00 | +0.89% | 73,900 | 0.57 |
| Nov 10, 2026 | 1,690.00 | 1,709.00 | 1,686.00 | 1,693.00 | 1,693.00 | +2.54% | 128,900 | 1.00 |
| Nov 09, 2026 | 1,682.00 | 1,706.00 | 1,668.00 | 1,669.00 | 1,669.00 | +1.09% | 135,700 | 1.05 |
| Nov 06, 2026 | 1,662.00 | 1,689.00 | 1,641.00 | 1,651.00 | 1,651.00 | -4.79% | 218,300 | 1.74 |
| Nov 05, 2026 | 1,741.00 | 1,770.00 | 1,712.00 | 1,734.00 | 1,734.00 | +2.24% | 210,300 | 1.70 |
| Nov 04, 2026 | 1,748.00 | 1,755.00 | 1,680.00 | 1,696.00 | 1,696.00 | -2.58% | 235,500 | 1.94 |
| Nov 03, 2026 | 1,741.00 | 1,773.00 | 1,728.00 | 1,741.00 | 1,741.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,762.00 | 1,773.00 | 1,728.00 | 1,741.00 | 1,741.00 | -2.57% | 350,400 | 2.92 |
| Oct 30, 2026 | 1,834.00 | 1,857.00 | 1,727.00 | 1,787.00 | 1,787.00 | -2.67% | 311,200 | 2.65 |
| Oct 29, 2026 | 1,850.00 | 1,860.00 | 1,827.00 | 1,836.00 | 1,836.00 | -0.70% | 418,400 | 3.65 |
| Oct 28, 2026 | 1,901.00 | 1,901.00 | 1,849.00 | 1,849.00 | 1,849.00 | -1.65% | 134,300 | 1.16 |
| Oct 27, 2026 | 1,902.00 | 1,906.00 | 1,877.00 | 1,880.00 | 1,880.00 | -1.16% | 93,900 | 0.80 |
| Oct 26, 2026 | 1,929.00 | 1,929.00 | 1,899.00 | 1,902.00 | 1,902.00 | -0.63% | 105,700 | 0.90 |
| Oct 23, 2026 | 1,931.00 | 1,932.00 | 1,895.00 | 1,914.00 | 1,914.00 | -0.98% | 84,200 | 0.71 |
| Oct 22, 2026 | 1,934.00 | 1,941.00 | 1,927.00 | 1,933.00 | 1,933.00 | +0.68% | 80,500 | 0.68 |
| Oct 21, 2026 | 1,935.00 | 1,935.00 | 1,899.00 | 1,920.00 | 1,920.00 | +0.31% | 80,000 | 0.67 |
| Oct 20, 2026 | 1,925.00 | 1,940.00 | 1,902.00 | 1,914.00 | 1,914.00 | -0.57% | 90,400 | 0.76 |
| Oct 19, 2026 | 1,930.00 | 1,936.00 | 1,915.00 | 1,925.00 | 1,925.00 | +0.10% | 81,100 | 0.68 |
| Oct 16, 2026 | 1,890.00 | 1,924.00 | 1,890.00 | 1,923.00 | 1,923.00 | +1.75% | 117,300 | 0.98 |
| Oct 15, 2026 | 1,878.00 | 1,890.00 | 1,858.00 | 1,890.00 | 1,890.00 | -0.16% | 190,400 | 1.64 |
| Oct 14, 2026 | 1,890.00 | 1,896.00 | 1,876.00 | 1,893.00 | 1,893.00 | +0.16% | 81,000 | 0.69 |
| Oct 13, 2026 | 1,859.00 | 1,896.00 | 1,853.00 | 1,890.00 | 1,890.00 | +2.49% | 72,900 | 0.63 |
| Oct 12, 2026 | 1,844.00 | 1,860.00 | 1,838.00 | 1,844.00 | 1,844.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,856.00 | 1,860.00 | 1,838.00 | 1,844.00 | 1,844.00 | +0.16% | 98,100 | 0.83 |
| Oct 08, 2026 | 1,831.00 | 1,852.00 | 1,815.00 | 1,841.00 | 1,841.00 | -0.43% | 138,400 | 1.18 |
| Oct 07, 2026 | 1,868.00 | 1,868.00 | 1,842.00 | 1,849.00 | 1,849.00 | -1.86% | 154,100 | 1.33 |
| Oct 06, 2026 | 1,864.00 | 1,891.00 | 1,848.00 | 1,884.00 | 1,884.00 | +2.17% | 112,000 | 0.97 |
| Oct 05, 2026 | 1,869.00 | 1,876.00 | 1,842.00 | 1,844.00 | 1,844.00 | -1.18% | 127,700 | 1.11 |
| Oct 02, 2026 | 1,903.00 | 1,907.00 | 1,859.00 | 1,866.00 | 1,866.00 | -2.35% | 136,700 | 1.19 |
| Oct 01, 2026 | 1,917.00 | 1,922.00 | 1,888.00 | 1,911.00 | 1,911.00 | -0.31% | 136,100 | 1.19 |
| Sep 30, 2026 | 1,925.00 | 1,929.00 | 1,895.00 | 1,917.00 | 1,917.00 | -0.31% | 127,500 | 1.12 |
| Sep 29, 2026 | 1,951.00 | 1,951.00 | 1,923.00 | 1,923.00 | 1,923.00 | -2.09% | 145,200 | 1.27 |
| Sep 28, 2026 | 2,015.00 | 2,033.00 | 1,989.00 | 1,994.00 | 1,964.00 | -0.99% | 193,400 | 1.70 |
| Sep 25, 2026 | 2,008.00 | 2,021.00 | 2,004.00 | 2,014.00 | 1,983.70 | +0.30% | 102,200 | 0.88 |
| Sep 24, 2026 | 2,008.00 | 2,021.00 | 1,996.00 | 2,008.00 | 1,977.79 | -0.45% | 126,400 | 1.08 |
| Sep 23, 2026 | 2,017.00 | 2,047.00 | 2,017.00 | 2,017.00 | 1,986.65 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 2,017.00 | 2,047.00 | 2,017.00 | 2,017.00 | 1,986.65 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2,017.00 | 2,047.00 | 2,017.00 | 2,017.00 | 1,986.65 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2,047.00 | 2,047.00 | 2,017.00 | 2,017.00 | 1,986.65 | -1.47% | 126,500 | 1.01 |
| Sep 17, 2026 | 2,008.00 | 2,047.00 | 2,001.00 | 2,047.00 | 2,016.20 | +1.94% | 84,300 | 0.67 |
| Sep 16, 2026 | 2,007.00 | 2,019.00 | 1,997.00 | 2,008.00 | 1,977.79 | +1.01% | 68,000 | 0.53 |
| Sep 15, 2026 | 1,972.00 | 1,988.00 | 1,971.00 | 1,988.00 | 1,958.09 | +0.51% | 80,200 | 0.63 |
| Sep 14, 2026 | 1,960.00 | 1,980.00 | 1,950.00 | 1,978.00 | 1,948.24 | +0.97% | 63,600 | 0.49 |
| Sep 11, 2026 | 1,937.00 | 1,961.00 | 1,936.00 | 1,959.00 | 1,929.53 | -0.91% | 108,200 | 0.84 |
| Sep 10, 2026 | 1,972.00 | 1,990.00 | 1,960.00 | 1,977.00 | 1,947.26 | -0.80% | 70,700 | 0.55 |
| Sep 09, 2026 | 1,978.00 | 1,994.00 | 1,969.00 | 1,993.00 | 1,963.02 | +0.35% | 64,600 | 0.50 |
| Sep 08, 2026 | 2,026.00 | 2,026.00 | 1,986.00 | 1,986.00 | 1,956.12 | -2.41% | 76,000 | 0.58 |
| Sep 07, 2026 | 2,041.00 | 2,065.00 | 2,029.00 | 2,035.00 | 2,004.38 | -0.05% | 63,000 | 0.48 |
| Sep 04, 2026 | 2,052.00 | 2,067.00 | 2,016.00 | 2,036.00 | 2,005.37 | -1.17% | 131,100 | 1.00 |
