Kyoei Steel Ltd. (5440.T) JPX

Currency In JPY

5440.T Historical Return

If you invested ¥1000 in Kyoei Steel Ltd. (5440.T) 10 years ago, it would be worth ¥1,178.26 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,551.9, while ¥1000 invested 1 year ago would be worth ¥765.27. This corresponds to total returns of 17.83%, 55.19%, -23.47%, respectively, with annualized returns of 1.65%, 9.18%, -23.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5440.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	1,692	1,708	1,708	1,710	1,683	73,900
November 10, 2026	1,690	1,693	1,693	1,709	1,686	128,900
November 09, 2026	1,682	1,669	1,669	1,706	1,668	135,700
November 06, 2026	1,662	1,651	1,651	1,689	1,641	218,300
November 05, 2026	1,741	1,734	1,734	1,770	1,712	210,300
November 04, 2026	1,748	1,696	1,696	1,755	1,680	235,500
November 02, 2026	1,762	1,741	1,741	1,773	1,728	350,400
October 30, 2026	1,834	1,787	1,787	1,857	1,727	311,200
October 29, 2026	1,850	1,836	1,836	1,860	1,827	418,400
October 28, 2026	1,901	1,849	1,849	1,901	1,849	134,300
October 27, 2026	1,902	1,880	1,880	1,906	1,877	93,900
October 26, 2026	1,929	1,902	1,902	1,929	1,899	105,700
October 23, 2026	1,931	1,914	1,914	1,932	1,895	84,200
October 22, 2026	1,934	1,933	1,933	1,941	1,927	80,500
October 21, 2026	1,935	1,920	1,920	1,935	1,899	80,000
October 20, 2026	1,925	1,914	1,914	1,940	1,902	90,400
October 19, 2026	1,930	1,925	1,925	1,936	1,915	81,100
October 16, 2026	1,890	1,923	1,923	1,924	1,890	117,300
October 15, 2026	1,878	1,890	1,890	1,890	1,858	190,400
October 14, 2026	1,890	1,893	1,893	1,896	1,876	81,000
October 13, 2026	1,859	1,890	1,890	1,896	1,853	72,900
October 09, 2026	1,856	1,844	1,844	1,860	1,838	98,100
October 08, 2026	1,831	1,841	1,841	1,852	1,815	138,400
October 07, 2026	1,868	1,849	1,849	1,868	1,842	154,100
October 06, 2026	1,864	1,884	1,884	1,891	1,848	112,000
October 05, 2026	1,869	1,844	1,844	1,876	1,842	127,700
October 02, 2026	1,903	1,866	1,866	1,907	1,859	136,700
October 01, 2026	1,917	1,911	1,911	1,922	1,888	136,100
September 30, 2026	1,925	1,917	1,917	1,929	1,895	127,500
September 29, 2026	1,951	1,923	1,923	1,951	1,923	145,200
September 28, 2026	2,015	1,994	1,994	2,033	1,989	193,400
September 25, 2026	2,008	2,014	2,014	2,021	2,004	102,200
September 24, 2026	2,008	2,008	2,008	2,021	1,996	126,400
September 18, 2026	2,047	2,017	2,017	2,047	2,017	126,500
September 17, 2026	2,008	2,047	2,047	2,047	2,001	84,300
September 16, 2026	2,007	2,008	2,008	2,019	1,997	68,000
September 15, 2026	1,972	1,988	1,988	1,988	1,971	80,200
September 11, 2026	1,937	1,959	1,959	1,961	1,936	108,200
September 10, 2026	1,972	1,977	1,977	1,990	1,960	70,700
September 09, 2026	1,978	1,993	1,993	1,994	1,969	64,600
September 08, 2026	2,026	1,986	1,986	2,026	1,986	76,000
September 07, 2026	2,041	2,035	2,035	2,065	2,029	63,000
September 04, 2026	2,052	2,036	2,036	2,067	2,016	131,100
September 03, 2026	2,098	2,060	2,060	2,106	2,060	127,500
September 02, 2026	2,115	2,081	2,081	2,134	2,077	159,100
September 01, 2026	2,047	2,138	2,138	2,143	2,047	218,700
August 31, 2026	2,020	2,063	2,063	2,063	2,002	696,000
August 28, 2026	2,035	2,032	2,032	2,054	2,026	96,000
August 27, 2026	2,028	2,035	2,035	2,054	2,026	111,800
August 26, 2026	2,025	2,043	2,043	2,055	2,025	83,500
August 25, 2026	2,050	2,025	2,025	2,060	2,023	112,700
August 24, 2026	2,005	2,038	2,038	2,045	2,000	147,600
August 21, 2026	2,000	2,003	2,003	2,005	1,971	95,500
August 20, 2026	1,987	1,998	1,998	1,998	1,975	116,400
August 19, 2026	2,000	1,973	1,973	2,010	1,961	109,500
August 18, 2026	1,989	2,000	2,000	2,016	1,976	90,900
August 17, 2026	1,965	1,998	1,998	2,009	1,960	151,100
August 14, 2026	1,924	1,965	1,965	1,969	1,915	83,800
August 13, 2026	1,908	1,923	1,923	1,940	1,906	120,400
August 12, 2026	1,923	1,936	1,936	1,940	1,912	95,700