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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,160	2,143	2,143	2,167	2,127	170,900
October 16, 2025	2,173	2,176	2,176	2,189	2,159	107,500
October 15, 2025	2,169	2,176	2,176	2,181	2,164	109,600
October 14, 2025	2,132	2,158	2,158	2,181	2,131	115,800
October 10, 2025	2,231	2,182	2,182	2,235	2,176	97,100
October 09, 2025	2,255	2,270	2,270	2,270	2,247	54,900
October 08, 2025	2,288	2,252	2,252	2,306	2,251	60,300
October 07, 2025	2,293	2,298	2,298	2,317	2,285	71,100
October 06, 2025	2,295	2,285	2,285	2,300	2,268	62,700
October 03, 2025	2,218	2,245	2,245	2,253	2,218	61,800
October 02, 2025	2,228	2,227	2,227	2,234	2,198	88,500
October 01, 2025	2,267	2,212	2,212	2,267	2,204	129,100
September 30, 2025	2,313	2,292	2,292	2,322	2,282	70,100
September 29, 2025	2,337	2,323	2,323	2,337	2,310	75,300
September 26, 2025	2,370	2,367	2,367	2,385	2,350	152,200
September 25, 2025	2,348	2,344	2,344	2,359	2,325	106,900
September 24, 2025	2,330	2,328	2,328	2,330	2,303	64,700
September 22, 2025	2,312	2,334	2,334	2,349	2,310	86,500
September 19, 2025	2,319	2,303	2,303	2,323	2,298	116,400
September 18, 2025	2,320	2,308	2,308	2,321	2,301	47,400
September 17, 2025	2,320	2,308	2,308	2,321	2,301	72,300
September 16, 2025	2,349	2,319	2,319	2,354	2,311	92,200
September 12, 2025	2,393	2,351	2,351	2,403	2,346	93,500
September 11, 2025	2,376	2,390	2,390	2,402	2,367	73,900
September 10, 2025	2,373	2,372	2,372	2,387	2,365	33,900
September 09, 2025	2,396	2,373	2,373	2,411	2,370	107,700
September 08, 2025	2,398	2,396	2,396	2,410	2,385	93,200
September 05, 2025	2,342	2,367	2,367	2,378	2,335	87,200
September 04, 2025	2,322	2,327	2,327	2,334	2,301	52,700
September 03, 2025	2,290	2,319	2,319	2,332	2,288	139,000
September 02, 2025	2,284	2,284	2,284	2,295	2,271	65,500
September 01, 2025	2,300	2,258	2,258	2,309	2,247	60,200
August 29, 2025	2,272	2,282	2,282	2,288	2,256	58,100
August 28, 2025	2,275	2,266	2,266	2,283	2,263	33,900
August 27, 2025	2,244	2,268	2,268	2,275	2,236	68,600
August 26, 2025	2,298	2,242	2,242	2,300	2,241	108,000
August 25, 2025	2,274	2,277	2,277	2,312	2,265	136,900
August 22, 2025	2,229	2,224	2,224	2,242	2,210	52,800
August 21, 2025	2,202	2,228	2,228	2,230	2,197	38,300
August 20, 2025	2,205	2,211	2,211	2,217	2,198	49,900
August 19, 2025	2,175	2,198	2,198	2,204	2,169	44,200
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

Kyoei Steel Ltd. (5440.T) JPX