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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,226	2,193	2,193	2,229	2,182	110,600
July 17, 2025	2,210	2,211	2,211	2,227	2,198	64,200
July 16, 2025	2,250	2,239	2,239	2,268	2,234	78,100
July 15, 2025	2,250	2,254	2,254	2,262	2,238	103,900
July 14, 2025	2,236	2,251	2,251	2,275	2,223	147,000
July 11, 2025	2,185	2,235	2,235	2,242	2,185	162,100
July 10, 2025	2,142	2,151	2,151	2,158	2,141	95,100
July 09, 2025	2,122	2,130	2,130	2,171	2,122	88,600
July 08, 2025	2,107	2,122	2,122	2,129	2,100	50,800
July 07, 2025	2,145	2,114	2,114	2,145	2,105	71,600
July 04, 2025	2,134	2,145	2,145	2,160	2,121	112,400
July 03, 2025	2,069	2,134	2,134	2,159	2,063	234,600
July 02, 2025	2,038	2,068	2,068	2,072	2,033	67,600
July 01, 2025	2,053	2,042	2,042	2,066	2,016	66,800
June 30, 2025	2,047	2,056	2,056	2,082	2,047	113,600
June 27, 2025	2,017	2,046	2,046	2,060	2,012	113,100
June 26, 2025	1,985	2,015	2,015	2,021	1,983	119,700
June 25, 2025	1,984	1,995	1,995	2,004	1,976	80,300
June 24, 2025	1,997	1,974	1,974	1,997	1,958	46,700
June 23, 2025	1,975	1,985	1,985	1,987	1,960	56,100
June 20, 2025	1,965	1,972	1,972	1,978	1,960	100,700
June 19, 2025	1,955	1,961	1,961	1,961	1,945	39,200
June 18, 2025	1,940	1,957	1,957	1,968	1,935	63,100
June 17, 2025	1,957	1,943	1,943	1,959	1,931	44,400
June 16, 2025	1,971	1,950	1,950	1,982	1,950	37,800
June 13, 2025	1,960	1,947	1,947	1,961	1,943	51,600
June 12, 2025	1,983	1,969	1,969	1,988	1,958	50,900

Kyoei Steel Ltd. (5440.T) JPX