Kyoei Steel Ltd. 5440
TSE · Japan · Non-Energy Minerals
¥1,871.00-40.00 (-2.09%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,865.00 | -2.41% | ¥1,903.00 | ¥1,907.00 | ¥1,864.00 | 45.90K |
| 2026-10-01 | ¥1,911.00 | -0.31% | ¥1,917.00 | ¥1,922.00 | ¥1,888.00 | 136.10K |
| 2026-09-30 | ¥1,917.00 | -0.31% | ¥1,925.00 | ¥1,929.00 | ¥1,895.00 | 127.50K |
| 2026-09-29 | ¥1,923.00 | -3.56% | ¥1,951.00 | ¥1,951.00 | ¥1,923.00 | 145.20K |
| 2026-09-28 | ¥1,994.00 | -0.99% | ¥2,015.00 | ¥2,033.00 | ¥1,989.00 | 193.40K |
| 2026-09-25 | ¥2,014.00 | +0.30% | ¥2,008.00 | ¥2,021.00 | ¥2,004.00 | 102.20K |
| 2026-09-24 | ¥2,008.00 | -0.45% | ¥2,008.00 | ¥2,021.00 | ¥1,996.00 | 126.40K |
| 2026-09-18 | ¥2,017.00 | -1.47% | ¥2,047.00 | ¥2,047.00 | ¥2,017.00 | 126.50K |
| 2026-09-17 | ¥2,047.00 | +1.94% | ¥2,008.00 | ¥2,047.00 | ¥2,001.00 | 84.30K |
| 2026-09-16 | ¥2,008.00 | +1.01% | ¥2,007.00 | ¥2,019.00 | ¥1,997.00 | 68.00K |
| 2026-09-15 | ¥1,988.00 | +0.51% | ¥1,972.00 | ¥1,988.00 | ¥1,971.00 | 80.20K |
| 2026-09-14 | ¥1,978.00 | +0.97% | ¥1,960.00 | ¥1,980.00 | ¥1,950.00 | 63.60K |
| 2026-09-11 | ¥1,959.00 | -0.91% | ¥1,937.00 | ¥1,961.00 | ¥1,936.00 | 108.20K |
| 2026-09-10 | ¥1,977.00 | -0.80% | ¥1,972.00 | ¥1,990.00 | ¥1,960.00 | 70.70K |
| 2026-09-09 | ¥1,993.00 | +0.35% | ¥1,978.00 | ¥1,994.00 | ¥1,969.00 | 64.60K |
| 2026-09-08 | ¥1,986.00 | -2.41% | ¥2,026.00 | ¥2,026.00 | ¥1,986.00 | 76.00K |
| 2026-09-07 | ¥2,035.00 | -0.05% | ¥2,041.00 | ¥2,065.00 | ¥2,029.00 | 63.00K |
| 2026-09-04 | ¥2,036.00 | -1.17% | ¥2,052.00 | ¥2,067.00 | ¥2,016.00 | 131.10K |
| 2026-09-03 | ¥2,060.00 | -1.01% | ¥2,098.00 | ¥2,106.00 | ¥2,060.00 | 127.50K |
| 2026-09-02 | ¥2,081.00 | -2.67% | ¥2,115.00 | ¥2,134.00 | ¥2,077.00 | 159.10K |
| 2026-09-01 | ¥2,138.00 | +3.64% | ¥2,047.00 | ¥2,143.00 | ¥2,047.00 | 218.70K |
| 2026-08-31 | ¥2,063.00 | +1.53% | ¥2,020.00 | ¥2,063.00 | ¥2,002.00 | 696.00K |
| 2026-08-28 | ¥2,032.00 | -0.15% | ¥2,035.00 | ¥2,054.00 | ¥2,026.00 | 96.00K |
| 2026-08-27 | ¥2,035.00 | -0.39% | ¥2,028.00 | ¥2,054.00 | ¥2,026.00 | 111.80K |
| 2026-08-26 | ¥2,043.00 | +0.89% | ¥2,025.00 | ¥2,055.00 | ¥2,025.00 | 83.50K |
| 2026-08-25 | ¥2,025.00 | -0.64% | ¥2,050.00 | ¥2,060.00 | ¥2,023.00 | 112.70K |
| 2026-08-24 | ¥2,038.00 | +1.75% | ¥2,005.00 | ¥2,045.00 | ¥2,000.00 | 147.60K |
| 2026-08-21 | ¥2,003.00 | +0.25% | ¥2,000.00 | ¥2,005.00 | ¥1,971.00 | 95.50K |
| 2026-08-20 | ¥1,998.00 | +1.27% | ¥1,987.00 | ¥1,998.00 | ¥1,975.00 | 116.40K |
| 2026-08-19 | ¥1,973.00 | -1.35% | ¥2,000.00 | ¥2,010.00 | ¥1,961.00 | 109.50K |
| 2026-08-18 | ¥2,000.00 | +0.10% | ¥1,989.00 | ¥2,016.00 | ¥1,976.00 | 90.90K |
| 2026-08-17 | ¥1,998.00 | +1.68% | ¥1,965.00 | ¥2,009.00 | ¥1,960.00 | 151.10K |
| 2026-08-14 | ¥1,965.00 | +2.18% | ¥1,924.00 | ¥1,969.00 | ¥1,915.00 | 83.80K |
| 2026-08-13 | ¥1,923.00 | -0.67% | ¥1,908.00 | ¥1,940.00 | ¥1,906.00 | 120.40K |
| 2026-08-12 | ¥1,936.00 | +1.47% | ¥1,923.00 | ¥1,940.00 | ¥1,912.00 | 95.70K |
| 2026-08-10 | ¥1,908.00 | +1.06% | ¥1,905.00 | ¥1,918.00 | ¥1,895.00 | 113.90K |
| 2026-08-07 | ¥1,888.00 | -0.26% | ¥1,894.00 | ¥1,913.00 | ¥1,885.00 | 99.70K |
| 2026-08-06 | ¥1,893.00 | +1.50% | ¥1,856.00 | ¥1,902.00 | ¥1,851.00 | 132.80K |
| 2026-08-05 | ¥1,865.00 | 0.00% | ¥1,866.00 | ¥1,873.00 | ¥1,852.00 | 116.00K |
| 2026-08-04 | ¥1,865.00 | -0.59% | ¥1,886.00 | ¥1,886.00 | ¥1,850.00 | 151.40K |
| 2026-08-03 | ¥1,876.00 | -3.40% | ¥1,868.00 | ¥1,897.00 | ¥1,826.00 | 249.10K |
| 2026-07-31 | ¥1,942.00 | -3.77% | ¥1,998.00 | ¥2,027.00 | ¥1,935.00 | 190.30K |
| 2026-07-30 | ¥2,018.00 | +1.31% | ¥1,952.00 | ¥2,021.00 | ¥1,952.00 | 180.10K |
| 2026-07-29 | ¥1,992.00 | +2.95% | ¥1,944.00 | ¥1,992.00 | ¥1,934.00 | 168.80K |
| 2026-07-28 | ¥1,935.00 | +0.26% | ¥1,940.00 | ¥1,946.00 | ¥1,908.00 | 122.60K |
| 2026-07-27 | ¥1,930.00 | +1.90% | ¥1,918.00 | ¥1,930.00 | ¥1,908.00 | 113.70K |
| 2026-07-24 | ¥1,894.00 | -0.05% | ¥1,884.00 | ¥1,900.00 | ¥1,872.00 | 83.00K |
| 2026-07-23 | ¥1,895.00 | +0.58% | ¥1,893.00 | ¥1,903.00 | ¥1,885.00 | 93.40K |
| 2026-07-22 | ¥1,884.00 | +0.21% | ¥1,880.00 | ¥1,890.00 | ¥1,867.00 | 74.40K |
| 2026-07-21 | ¥1,880.00 | +2.29% | ¥1,861.00 | ¥1,892.00 | ¥1,838.00 | 120.20K |
| 2026-07-17 | ¥1,838.00 | -0.27% | ¥1,837.00 | ¥1,850.00 | ¥1,817.00 | 112.30K |
| 2026-07-16 | ¥1,843.00 | -0.05% | ¥1,843.00 | ¥1,859.00 | ¥1,834.00 | 72.40K |
| 2026-07-15 | ¥1,844.00 | +0.66% | ¥1,849.00 | ¥1,855.00 | ¥1,834.00 | 75.70K |
| 2026-07-14 | ¥1,832.00 | +1.83% | ¥1,812.00 | ¥1,832.00 | ¥1,810.00 | 99.60K |
| 2026-07-13 | ¥1,799.00 | -0.44% | ¥1,810.00 | ¥1,829.00 | ¥1,793.00 | 85.10K |
| 2026-07-10 | ¥1,807.00 | +0.72% | ¥1,816.00 | ¥1,816.00 | ¥1,792.00 | 93.00K |
| 2026-07-09 | ¥1,794.00 | -0.50% | ¥1,800.00 | ¥1,804.00 | ¥1,781.00 | 79.70K |
| 2026-07-08 | ¥1,803.00 | -0.28% | ¥1,808.00 | ¥1,813.00 | ¥1,790.00 | 94.50K |
| 2026-07-07 | ¥1,808.00 | +0.56% | ¥1,815.00 | ¥1,831.00 | ¥1,805.00 | 144.50K |
| 2026-07-06 | ¥1,798.00 | +0.95% | ¥1,788.00 | ¥1,802.00 | ¥1,781.00 | 81.30K |
| 2026-07-03 | ¥1,781.00 | +1.31% | ¥1,769.00 | ¥1,784.00 | ¥1,764.00 | 129.50K |
| 2026-07-02 | ¥1,758.00 | +2.27% | ¥1,732.00 | ¥1,761.00 | ¥1,732.00 | 160.70K |
| 2026-07-01 | ¥1,719.00 | -1.21% | ¥1,751.00 | ¥1,752.00 | ¥1,716.00 | 148.40K |
| 2026-06-30 | ¥1,740.00 | -0.40% | ¥1,753.00 | ¥1,756.00 | ¥1,737.00 | 238.00K |
| 2026-06-29 | ¥1,747.00 | +0.40% | ¥1,760.00 | ¥1,766.00 | ¥1,733.00 | 171.50K |
| 2026-06-26 | ¥1,740.00 | +1.93% | ¥1,703.00 | ¥1,740.00 | ¥1,692.00 | 196.30K |
| 2026-06-25 | ¥1,707.00 | 0.00% | ¥1,725.00 | ¥1,726.00 | ¥1,707.00 | 152.30K |
| 2026-06-24 | ¥1,707.00 | -0.52% | ¥1,713.00 | ¥1,728.00 | ¥1,703.00 | 127.90K |
| 2026-06-23 | ¥1,716.00 | -2.11% | ¥1,750.00 | ¥1,750.00 | ¥1,716.00 | 156.70K |
| 2026-06-22 | ¥1,753.00 | -0.79% | ¥1,746.00 | ¥1,767.00 | ¥1,722.00 | 170.60K |
| 2026-06-19 | ¥1,767.00 | +0.97% | ¥1,745.00 | ¥1,767.00 | ¥1,743.00 | 151.30K |
| 2026-06-18 | ¥1,750.00 | -0.28% | ¥1,751.00 | ¥1,756.00 | ¥1,732.00 | 114.90K |
| 2026-06-17 | ¥1,755.00 | +0.11% | ¥1,744.00 | ¥1,787.00 | ¥1,742.00 | 113.00K |
| 2026-06-16 | ¥1,753.00 | -1.63% | ¥1,752.00 | ¥1,772.00 | ¥1,745.00 | 109.20K |
| 2026-06-15 | ¥1,782.00 | +1.25% | ¥1,779.00 | ¥1,788.00 | ¥1,771.00 | 114.80K |
| 2026-06-12 | ¥1,760.00 | +2.56% | ¥1,740.00 | ¥1,771.00 | ¥1,728.00 | 98.40K |
| 2026-06-11 | ¥1,716.00 | -0.06% | ¥1,717.00 | ¥1,721.00 | ¥1,698.00 | 103.60K |
| 2026-06-10 | ¥1,717.00 | -0.23% | ¥1,722.00 | ¥1,727.00 | ¥1,703.00 | 120.20K |
| 2026-06-09 | ¥1,721.00 | -0.58% | ¥1,755.00 | ¥1,768.00 | ¥1,720.00 | 116.90K |
| 2026-06-08 | ¥1,731.00 | -0.97% | ¥1,739.00 | ¥1,743.00 | ¥1,711.00 | 128.30K |
| 2026-06-05 | ¥1,748.00 | +0.58% | ¥1,740.00 | ¥1,766.00 | ¥1,740.00 | 84.10K |
| 2026-06-04 | ¥1,738.00 | -0.86% | ¥1,744.00 | ¥1,754.00 | ¥1,730.00 | 92.80K |
| 2026-06-03 | ¥1,753.00 | +1.10% | ¥1,748.00 | ¥1,757.00 | ¥1,738.00 | 169.90K |
| 2026-06-02 | ¥1,734.00 | -1.14% | ¥1,739.00 | ¥1,750.00 | ¥1,712.00 | 159.80K |
| 2026-06-01 | ¥1,754.00 | -3.36% | ¥1,809.00 | ¥1,809.00 | ¥1,743.00 | 201.40K |
| 2026-05-29 | ¥1,815.00 | -0.27% | ¥1,835.00 | ¥1,839.00 | ¥1,808.00 | 185.60K |
| 2026-05-28 | ¥1,820.00 | -0.49% | ¥1,830.00 | ¥1,837.00 | ¥1,809.00 | 102.10K |
| 2026-05-27 | ¥1,829.00 | +0.33% | ¥1,820.00 | ¥1,836.00 | ¥1,812.00 | 122.50K |
| 2026-05-26 | ¥1,823.00 | -1.35% | ¥1,849.00 | ¥1,852.00 | ¥1,815.00 | 139.90K |
| 2026-05-25 | ¥1,848.00 | -0.27% | ¥1,853.00 | ¥1,880.00 | ¥1,834.00 | 203.90K |