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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,261	2,291	2,291	2,299	2,255	60,700
November 19, 2025	2,210	2,231	2,231	2,239	2,197	49,200
November 18, 2025	2,273	2,209	2,209	2,283	2,209	75,900
November 17, 2025	2,292	2,272	2,272	2,306	2,264	74,600
November 14, 2025	2,276	2,291	2,291	2,299	2,270	69,700
November 13, 2025	2,288	2,286	2,286	2,295	2,274	45,400
November 12, 2025	2,259	2,281	2,281	2,284	2,251	56,800
November 11, 2025	2,244	2,250	2,250	2,250	2,220	67,100
November 10, 2025	2,251	2,251	2,251	2,266	2,239	94,800
November 07, 2025	2,203	2,243	2,243	2,243	2,203	100,500
November 06, 2025	2,220	2,234	2,234	2,255	2,210	108,900
November 05, 2025	2,191	2,205	2,205	2,209	2,145	135,700
November 04, 2025	2,301	2,208	2,208	2,301	2,203	158,500
October 31, 2025	2,201	2,298	2,298	2,350	2,178	200,400
October 30, 2025	2,196	2,209	2,209	2,210	2,184	78,000
October 29, 2025	2,200	2,163	2,163	2,206	2,161	104,700
October 28, 2025	2,262	2,206	2,206	2,269	2,203	76,900
October 27, 2025	2,248	2,262	2,262	2,262	2,227	96,500
October 24, 2025	2,241	2,235	2,235	2,257	2,235	84,000
October 23, 2025	2,196	2,232	2,232	2,232	2,181	109,300
October 22, 2025	2,154	2,176	2,176	2,186	2,146	192,200
October 21, 2025	2,138	2,141	2,141	2,151	2,130	99,300
October 20, 2025	2,164	2,155	2,155	2,164	2,139	98,800
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

Kyoei Steel Ltd. (5440.T) JPX