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 ¥1,424.39 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,640.85, while ¥1000 invested 1 year ago would be worth ¥951.03. This corresponds to total returns of 42.44%, 64.09%, -4.9%, respectively, with annualized returns of 3.6%, 10.41%, -4.9%.

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
July 31, 2026	1,998	1,942	1,942	2,027	1,935	190,300
July 30, 2026	1,952	2,018	2,018	2,021	1,952	180,100
July 29, 2026	1,944	1,992	1,992	1,992	1,934	168,800
July 28, 2026	1,940	1,935	1,935	1,946	1,908	122,600
July 27, 2026	1,918	1,930	1,930	1,930	1,908	113,700
July 24, 2026	1,884	1,894	1,894	1,900	1,872	83,000
July 23, 2026	1,893	1,895	1,895	1,903	1,885	93,400
July 22, 2026	1,880	1,884	1,884	1,890	1,867	74,400
July 21, 2026	1,861	1,880	1,880	1,892	1,838	120,200
July 17, 2026	1,837	1,838	1,838	1,850	1,817	112,300
July 16, 2026	1,843	1,843	1,843	1,859	1,834	72,400
July 15, 2026	1,849	1,844	1,844	1,855	1,834	75,700
July 14, 2026	1,812	1,832	1,832	1,832	1,810	99,600
July 13, 2026	1,810	1,799	1,799	1,829	1,793	85,100
July 10, 2026	1,816	1,807	1,807	1,816	1,792	93,000
July 09, 2026	1,800	1,794	1,794	1,804	1,781	79,700
July 08, 2026	1,808	1,803	1,803	1,813	1,790	94,500
July 07, 2026	1,815	1,808	1,808	1,831	1,805	144,500
July 06, 2026	1,788	1,798	1,798	1,802	1,781	81,300
July 03, 2026	1,769	1,781	1,781	1,784	1,764	129,500
July 02, 2026	1,732	1,758	1,758	1,761	1,732	160,700
July 01, 2026	1,751	1,719	1,719	1,752	1,716	148,400
June 30, 2026	1,753	1,740	1,740	1,756	1,737	238,000
June 29, 2026	1,760	1,747	1,747	1,766	1,733	171,500
June 26, 2026	1,703	1,740	1,740	1,740	1,692	196,300
June 25, 2026	1,725	1,707	1,707	1,726	1,707	152,300
June 24, 2026	1,713	1,707	1,707	1,728	1,703	127,900
June 23, 2026	1,750	1,716	1,716	1,750	1,716	156,700
June 22, 2026	1,746	1,753	1,753	1,767	1,722	170,600
June 19, 2026	1,745	1,767	1,767	1,767	1,743	151,300
June 18, 2026	1,751	1,750	1,750	1,756	1,732	114,900
June 17, 2026	1,744	1,755	1,755	1,787	1,742	113,000
June 16, 2026	1,752	1,753	1,753	1,772	1,745	109,200
June 15, 2026	1,779	1,782	1,782	1,788	1,771	114,800
June 12, 2026	1,740	1,760	1,760	1,771	1,728	98,400
June 11, 2026	1,717	1,716	1,716	1,721	1,698	103,600
June 10, 2026	1,722	1,717	1,717	1,727	1,703	120,200
June 09, 2026	1,755	1,721	1,721	1,768	1,720	116,900
June 08, 2026	1,739	1,731	1,731	1,743	1,711	128,300
June 05, 2026	1,740	1,748	1,748	1,766	1,740	84,100
June 04, 2026	1,744	1,738	1,738	1,754	1,730	92,800
June 03, 2026	1,748	1,753	1,753	1,757	1,738	169,900
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