Kyoei Steel Ltd. - 5440.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,190	2,182	2,182	2,197	2,175	72,300
August 15, 2025	2,211	2,176	2,176	2,211	2,164	115,500
August 14, 2025	2,254	2,224	2,224	2,260	2,212	68,100
August 13, 2025	2,246	2,256	2,256	2,260	2,227	91,300
August 12, 2025	2,229	2,252	2,252	2,259	2,224	116,900
August 08, 2025	2,187	2,212	2,212	2,220	2,187	60,200
August 07, 2025	2,172	2,187	2,187	2,205	2,158	75,700
August 06, 2025	2,164	2,172	2,172	2,186	2,146	79,800
August 05, 2025	2,110	2,145	2,145	2,162	2,106	65,900
August 04, 2025	2,109	2,110	2,110	2,123	2,095	91,400
August 01, 2025	2,187	2,132	2,132	2,208	2,132	120,000
July 31, 2025	2,235	2,172	2,172	2,244	2,126	254,400
July 30, 2025	2,231	2,235	2,235	2,245	2,220	90,300
July 29, 2025	2,217	2,245	2,245	2,247	2,217	52,400
July 28, 2025	2,255	2,240	2,240	2,257	2,238	47,400
July 25, 2025	2,265	2,255	2,255	2,265	2,229	79,300
July 24, 2025	2,256	2,264	2,264	2,267	2,241	67,000
July 23, 2025	2,260	2,262	2,262	2,284	2,254	107,700
July 22, 2025	2,205	2,237	2,237	2,248	2,196	91,100
July 18, 2025	2,226	2,193	2,193	2,229	2,182	110,600
July 17, 2025	2,210	2,211	2,211	2,227	2,198	64,200
July 16, 2025	2,250	2,239	2,239	2,268	2,234	78,100
July 15, 2025	2,250	2,254	2,254	2,262	2,238	103,900
July 14, 2025	2,236	2,251	2,251	2,275	2,223	147,000
July 11, 2025	2,185	2,235	2,235	2,242	2,185	162,100
July 10, 2025	2,142	2,151	2,151	2,158	2,141	95,100
July 09, 2025	2,122	2,130	2,130	2,171	2,122	88,600
July 08, 2025	2,107	2,122	2,122	2,129	2,100	50,800
July 07, 2025	2,145	2,114	2,114	2,145	2,105	71,600
July 04, 2025	2,134	2,145	2,145	2,160	2,121	112,400
July 03, 2025	2,069	2,134	2,134	2,159	2,063	234,600
July 02, 2025	2,038	2,068	2,068	2,072	2,033	67,600
July 01, 2025	2,053	2,042	2,042	2,066	2,016	66,800
June 30, 2025	2,047	2,056	2,056	2,082	2,047	113,600
June 27, 2025	2,017	2,046	2,046	2,060	2,012	113,100
June 26, 2025	1,985	2,015	2,015	2,021	1,983	119,700
June 25, 2025	1,984	1,995	1,995	2,004	1,976	80,300
June 24, 2025	1,997	1,974	1,974	1,997	1,958	46,700
June 23, 2025	1,975	1,985	1,985	1,987	1,960	56,100
June 20, 2025	1,965	1,972	1,972	1,978	1,960	100,700
June 19, 2025	1,955	1,961	1,961	1,961	1,945	39,200
June 18, 2025	1,940	1,957	1,957	1,968	1,935	63,100
June 17, 2025	1,957	1,943	1,943	1,959	1,931	44,400
June 16, 2025	1,971	1,950	1,950	1,982	1,950	37,800
June 13, 2025	1,960	1,947	1,947	1,961	1,943	51,600
June 12, 2025	1,983	1,969	1,969	1,988	1,958	50,900
June 11, 2025	1,988	1,985	1,985	2,001	1,982	42,500
June 10, 2025	2,015	1,988	1,988	2,031	1,988	56,100
June 09, 2025	2,040	2,012	2,012	2,044	1,991	76,700
June 06, 2025	1,972	2,051	2,051	2,058	1,972	144,200
June 05, 2025	1,972	1,989	1,989	2,004	1,972	75,800
June 04, 2025	1,965	1,983	1,983	1,998	1,954	82,400
June 03, 2025	1,960	1,956	1,956	1,961	1,930	74,100
June 02, 2025	1,953	1,956	1,956	1,970	1,939	80,200
May 30, 2025	1,912	1,946	1,946	1,949	1,910	100,200
May 29, 2025	1,924	1,924	1,924	1,929	1,917	49,500
May 28, 2025	1,930	1,923	1,923	1,931	1,916	50,400
May 27, 2025	1,910	1,917	1,917	1,924	1,910	31,600
May 26, 2025	1,915	1,922	1,922	1,937	1,915	41,300
May 23, 2025	1,896	1,909	1,909	1,910	1,893	46,200

Kyoei Steel Ltd. (5440.T) JPX