Kyoei Steel Ltd. (5440.T) JPX

1,753.00

+19(+1.10%)

Updated at June 03 03:30PM

Currency In JPY

5440.T Historical Return

If you invested ¥1000 in Kyoei Steel Ltd. (5440.T) 10 years ago, it would be worth ¥1,508.43 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,462.42, while ¥1000 invested 1 year ago would be worth ¥924.48. This corresponds to total returns of 50.84%, 46.24%, -7.55%, respectively, with annualized returns of 4.19%, 7.89%, -7.55%.

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
June 02, 2026	1,739	1,734	1,734	1,750	1,712	159,800
June 01, 2026	1,809	1,754	1,754	1,809	1,743	201,400
May 29, 2026	1,835	1,815	1,815	1,839	1,808	185,600
May 28, 2026	1,830	1,820	1,820	1,837	1,809	102,100
May 27, 2026	1,820	1,829	1,829	1,836	1,810	122,500
May 26, 2026	1,849	1,823	1,823	1,852	1,815	139,900
May 25, 2026	1,853	1,848	1,848	1,880	1,834	203,900
May 22, 2026	1,855	1,853	1,853	1,862	1,843	113,400
May 21, 2026	1,821	1,841	1,841	1,865	1,821	178,600
May 20, 2026	1,830	1,814	1,814	1,831	1,784	185,600
May 19, 2026	1,840	1,833	1,833	1,865	1,821	158,000
May 18, 2026	1,856	1,819	1,819	1,875	1,817	135,400
May 15, 2026	1,877	1,865	1,865	1,883	1,846	136,600
May 14, 2026	1,824	1,878	1,878	1,890	1,824	238,300
May 13, 2026	1,818	1,824	1,824	1,841	1,802	190,300
May 12, 2026	1,827	1,823	1,823	1,847	1,811	133,300
May 11, 2026	1,801	1,831	1,831	1,840	1,796	220,300
May 08, 2026	1,820	1,825	1,825	1,828	1,781	264,300
May 07, 2026	1,830	1,826	1,826	1,847	1,795	348,300
May 01, 2026	1,907	1,827	1,827	1,915	1,821	365,100
April 30, 2026	2,154	1,899	1,899	2,267	1,899	608,300
April 28, 2026	2,182	2,185	2,185	2,185	2,161	137,300
April 27, 2026	2,236	2,189	2,189	2,240	2,189	148,900
April 24, 2026	2,239	2,229	2,229	2,254	2,216	99,000
April 23, 2026	2,262	2,238	2,238	2,276	2,226	90,500
April 22, 2026	2,272	2,258	2,258	2,280	2,240	87,000
April 21, 2026	2,333	2,274	2,274	2,334	2,274	99,600
April 20, 2026	2,290	2,307	2,307	2,313	2,288	122,200
April 17, 2026	2,304	2,288	2,288	2,313	2,285	56,700
April 16, 2026	2,341	2,320	2,320	2,347	2,320	68,600
April 15, 2026	2,357	2,332	2,332	2,373	2,314	69,600
April 14, 2026	2,350	2,345	2,345	2,373	2,339	73,500
April 13, 2026	2,355	2,339	2,339	2,388	2,326	69,300
April 10, 2026	2,400	2,363	2,363	2,415	2,363	62,000
April 09, 2026	2,430	2,401	2,401	2,439	2,401	42,800
April 08, 2026	2,425	2,426	2,426	2,436	2,415	63,900
April 07, 2026	2,377	2,376	2,376	2,396	2,371	45,300
April 06, 2026	2,391	2,380	2,380	2,414	2,380	41,200
April 03, 2026	2,384	2,391	2,391	2,413	2,351	45,500
April 02, 2026	2,402	2,370	2,370	2,417	2,359	68,200
April 01, 2026	2,414	2,398	2,398	2,414	2,366	92,700
March 31, 2026	2,322	2,321	2,321	2,366	2,311	110,200
March 30, 2026	2,260	2,332	2,332	2,338	2,254	150,500
March 27, 2026	2,395	2,414	2,354	2,433	2,394	293,700
March 26, 2026	2,403	2,389	2,329.62	2,404	2,371	201,600
March 25, 2026	2,421	2,387	2,327.67	2,426	2,385	147,500
March 24, 2026	2,369	2,368	2,309.14	2,373	2,342	100,400
March 23, 2026	2,308	2,304	2,246.73	2,313	2,271	141,500
March 19, 2026	2,396	2,358	2,299.39	2,409	2,358	105,900
March 18, 2026	2,409	2,446	2,385.2	2,446	2,386	106,000
March 17, 2026	2,369	2,370	2,311.09	2,391	2,366	81,200
March 16, 2026	2,318	2,348	2,289.64	2,362	2,309	122,600
March 13, 2026	2,339	2,333	2,275.01	2,361	2,329	115,100
March 12, 2026	2,410	2,379	2,319.87	2,412	2,370	117,800
March 11, 2026	2,453	2,440	2,379.35	2,474	2,432	131,800
March 10, 2026	2,419	2,443	2,373.5	2,452	2,403	71,600
March 09, 2026	2,359	2,369	2,310.12	2,372	2,315	128,800
March 06, 2026	2,442	2,459	2,397.88	2,481	2,435	93,700
March 05, 2026	2,516	2,485	2,423.24	2,533	2,457	99,200
March 04, 2026	2,468	2,433	2,380.33	2,479	2,366	130,000