Kyoei Steel Ltd. (5440.T) JPX

1,742.00

+8(+0.46%)

Updated at June 03 01:29PM

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:

DateOpenCloseAdj CloseHighLowVolume
June 02, 20261,7391,7341,7341,7501,712159,800
June 01, 20261,8091,7541,7541,8091,743201,400
May 29, 20261,8351,8151,8151,8391,808185,600
May 28, 20261,8301,8201,8201,8371,809102,100
May 27, 20261,8201,8291,8291,8361,810122,500
May 26, 20261,8491,8231,8231,8521,815139,900
May 25, 20261,8531,8481,8481,8801,834203,900
May 22, 20261,8551,8531,8531,8621,843113,400
May 21, 20261,8211,8411,8411,8651,821178,600
May 20, 20261,8301,8141,8141,8311,784185,600
May 19, 20261,8401,8331,8331,8651,821158,000
May 18, 20261,8561,8191,8191,8751,817135,400
May 15, 20261,8771,8651,8651,8831,846136,600
May 14, 20261,8241,8781,8781,8901,824238,300
May 13, 20261,8181,8241,8241,8411,802190,300
May 12, 20261,8271,8231,8231,8471,811133,300
May 11, 20261,8011,8311,8311,8401,796220,300
May 08, 20261,8201,8251,8251,8281,781264,300
May 07, 20261,8301,8261,8261,8471,795348,300
May 01, 20261,9071,8271,8271,9151,821365,100
April 30, 20262,1541,8991,8992,2671,899608,300
April 28, 20262,1822,1852,1852,1852,161137,300
April 27, 20262,2362,1892,1892,2402,189148,900
April 24, 20262,2392,2292,2292,2542,21699,000
April 23, 20262,2622,2382,2382,2762,22690,500
April 22, 20262,2722,2582,2582,2802,24087,000
April 21, 20262,3332,2742,2742,3342,27499,600
April 20, 20262,2902,3072,3072,3132,288122,200
April 17, 20262,3042,2882,2882,3132,28556,700
April 16, 20262,3412,3202,3202,3472,32068,600
April 15, 20262,3572,3322,3322,3732,31469,600
April 14, 20262,3502,3452,3452,3732,33973,500
April 13, 20262,3552,3392,3392,3882,32669,300
April 10, 20262,4002,3632,3632,4152,36362,000
April 09, 20262,4302,4012,4012,4392,40142,800
April 08, 20262,4252,4262,4262,4362,41563,900
April 07, 20262,3772,3762,3762,3962,37145,300
April 06, 20262,3912,3802,3802,4142,38041,200
April 03, 20262,3842,3912,3912,4132,35145,500
April 02, 20262,4022,3702,3702,4172,35968,200
April 01, 20262,4142,3982,3982,4142,36692,700
March 31, 20262,3222,3212,3212,3662,311110,200
March 30, 20262,2602,3322,3322,3382,254150,500
March 27, 20262,3952,4142,3542,4332,394293,700
March 26, 20262,4032,3892,329.622,4042,371201,600
March 25, 20262,4212,3872,327.672,4262,385147,500
March 24, 20262,3692,3682,309.142,3732,342100,400
March 23, 20262,3082,3042,246.732,3132,271141,500
March 19, 20262,3962,3582,299.392,4092,358105,900
March 18, 20262,4092,4462,385.22,4462,386106,000
March 17, 20262,3692,3702,311.092,3912,36681,200
March 16, 20262,3182,3482,289.642,3622,309122,600
March 13, 20262,3392,3332,275.012,3612,329115,100
March 12, 20262,4102,3792,319.872,4122,370117,800
March 11, 20262,4532,4402,379.352,4742,432131,800
March 10, 20262,4192,4432,373.52,4522,40371,600
March 09, 20262,3592,3692,310.122,3722,315128,800
March 06, 20262,4422,4592,397.882,4812,43593,700
March 05, 20262,5162,4852,423.242,5332,45799,200
March 04, 20262,4682,4332,380.332,4792,366130,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved