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 ¥1,365.02 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,679.87, while ¥1000 invested 1 year ago would be worth ¥854.83. This corresponds to total returns of 36.5%, 67.99%, -14.52%, respectively, with annualized returns of 3.16%, 10.94%, -14.52%.

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
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
August 10, 2026	1,905	1,908	1,908	1,918	1,895	113,900
August 07, 2026	1,894	1,888	1,888	1,913	1,885	99,700
August 06, 2026	1,856	1,893	1,893	1,902	1,851	132,800
August 05, 2026	1,866	1,865	1,865	1,873	1,852	116,000
August 04, 2026	1,886	1,865	1,865	1,886	1,850	151,400
August 03, 2026	1,868	1,876	1,876	1,897	1,826	249,100
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