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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kyoei Steel Ltd. (5440.T) JPX