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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,552	2,565	2,565	2,578	2,546	86,800
February 19, 2026	2,558	2,564	2,564	2,582	2,550	68,800
February 18, 2026	2,517	2,553	2,553	2,562	2,517	53,100
February 17, 2026	2,520	2,517	2,517	2,552	2,508	61,400
February 16, 2026	2,520	2,509	2,509	2,534	2,508	56,600
February 13, 2026	2,621	2,500	2,500	2,629	2,500	85,100
February 12, 2026	2,624	2,623	2,623	2,640	2,617	72,800
February 10, 2026	2,596	2,614	2,614	2,622	2,584	90,800
February 09, 2026	2,589	2,546	2,546	2,591	2,525	127,400
February 06, 2026	2,511	2,553	2,553	2,556	2,488	70,900
February 05, 2026	2,560	2,537	2,537	2,590	2,527	94,400
February 04, 2026	2,483	2,513	2,513	2,533	2,483	89,900
February 03, 2026	2,488	2,483	2,483	2,499	2,469	104,500
February 02, 2026	2,462	2,425	2,425	2,467	2,418	137,400
January 30, 2026	2,570	2,489	2,489	2,570	2,410	112,000
January 29, 2026	2,530	2,534	2,534	2,548	2,483	72,800
January 28, 2026	2,575	2,530	2,530	2,575	2,521	98,100
January 27, 2026	2,610	2,616	2,616	2,644	2,595	90,100
January 26, 2026	2,650	2,631	2,631	2,650	2,621	66,100
January 23, 2026	2,677	2,685	2,685	2,691	2,671	43,200
January 22, 2026	2,627	2,677	2,677	2,696	2,627	55,900
January 21, 2026	2,593	2,624	2,624	2,630	2,592	42,800
January 20, 2026	2,664	2,640	2,640	2,670	2,632	50,200
January 19, 2026	2,677	2,661	2,661	2,677	2,621	35,000
January 16, 2026	2,652	2,658	2,658	2,660	2,627	41,500
January 15, 2026	2,642	2,657	2,657	2,661	2,628	48,300
January 14, 2026	2,596	2,649	2,649	2,655	2,596	70,400
January 13, 2026	2,617	2,590	2,590	2,620	2,571	80,100
January 09, 2026	2,530	2,569	2,569	2,582	2,501	80,200
January 08, 2026	2,500	2,489	2,489	2,530	2,489	73,800
January 07, 2026	2,451	2,513	2,513	2,521	2,448	87,000
January 06, 2026	2,478	2,470	2,470	2,481	2,461	69,300
January 05, 2026	2,460	2,462	2,462	2,477	2,451	48,900
December 30, 2025	2,432	2,450	2,450	2,459	2,426	51,100
December 29, 2025	2,431	2,435	2,435	2,449	2,420	55,400
December 26, 2025	2,420	2,426	2,426	2,437	2,411	45,300
December 25, 2025	2,425	2,422	2,422	2,437	2,409	38,900
December 24, 2025	2,412	2,420	2,420	2,446	2,404	32,600
December 23, 2025	2,412	2,432	2,432	2,437	2,406	50,100
December 22, 2025	2,430	2,404	2,404	2,430	2,395	33,400
December 19, 2025	2,390	2,381	2,381	2,407	2,381	100,700
December 18, 2025	2,379	2,390	2,390	2,395	2,362	27,500
December 17, 2025	2,376	2,369	2,369	2,377	2,355	31,300
December 16, 2025	2,405	2,372	2,372	2,405	2,371	45,700
December 15, 2025	2,446	2,422	2,422	2,446	2,393	52,300
December 12, 2025	2,417	2,443	2,443	2,443	2,379	72,400
December 11, 2025	2,402	2,367	2,367	2,416	2,366	45,600
December 10, 2025	2,353	2,375	2,375	2,393	2,345	73,000
December 09, 2025	2,339	2,335	2,335	2,365	2,335	40,200
December 08, 2025	2,332	2,359	2,359	2,359	2,329	37,300
December 05, 2025	2,335	2,332	2,332	2,347	2,322	32,900
December 04, 2025	2,336	2,343	2,343	2,360	2,330	43,600
December 03, 2025	2,366	2,343	2,343	2,366	2,331	49,000
December 02, 2025	2,381	2,338	2,338	2,381	2,338	36,500
December 01, 2025	2,398	2,374	2,374	2,398	2,368	54,700
November 28, 2025	2,365	2,386	2,386	2,388	2,365	65,800
November 27, 2025	2,350	2,362	2,362	2,375	2,348	54,800
November 26, 2025	2,345	2,340	2,340	2,345	2,321	55,100
November 25, 2025	2,320	2,319	2,319	2,335	2,306	62,300
November 21, 2025	2,273	2,323	2,323	2,323	2,262	72,600

Kyoei Steel Ltd. (5440.T) JPX