kabutan

KYOEI STEEL LTD.(5440) Historical

5440
TSE Prime
KYOEI STEEL LTD.
2,443
JPY
+76
(+3.21%)
Dec 12, 3:30 pm JST
15.68
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
2,416 JPY
52 Week Low Apr 7, 2025
1,588 JPY
Yearly High Dec 11, 2025
2,416 JPY
Yearly Low Apr 7, 2025
1,588 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,417 2,443 2,379 2,443 +76 +3.21% 72,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,402 2,416 2,366 2,367 -8 -0.34% 45,600
Dec 10, 2025 2,353 2,393 2,345 2,375 +40 +1.71% 73,000
Dec 9, 2025 2,339 2,365 2,335 2,335 -24 -1.02% 40,200
Dec 8, 2025 2,332 2,359 2,329 2,359 +27 +1.16% 37,300
Dec 5, 2025 2,335 2,347 2,322 2,332 -11 -0.47% 32,900
Dec 4, 2025 2,336 2,360 2,330 2,343 0 0.00% 43,600
Dec 3, 2025 2,366 2,366 2,331 2,343 +5 +0.21% 49,000
Dec 2, 2025 2,381 2,381 2,338 2,338 -36 -1.52% 36,500
Dec 1, 2025 2,398 2,398 2,368 2,374 -12 -0.50% 54,700
Nov 28, 2025 2,365 2,388 2,365 2,386 +24 +1.02% 65,800
Nov 27, 2025 2,350 2,375 2,348 2,362 +22 +0.94% 54,800
Nov 26, 2025 2,345 2,345 2,321 2,340 +21 +0.91% 55,100
Nov 25, 2025 2,320 2,335 2,306 2,319 -4 -0.17% 62,300
Nov 21, 2025 2,273 2,323 2,262 2,323 +32 +1.40% 72,600
Nov 20, 2025 2,261 2,299 2,255 2,291 +60 +2.69% 60,700
Nov 19, 2025 2,210 2,239 2,197 2,231 +22 +1.00% 49,200
Nov 18, 2025 2,273 2,283 2,209 2,209 -63 -2.77% 75,900
Nov 17, 2025 2,292 2,306 2,264 2,272 -19 -0.83% 74,600
Nov 14, 2025 2,276 2,299 2,270 2,291 +5 +0.22% 69,700
Nov 13, 2025 2,288 2,295 2,274 2,286 +5 +0.22% 45,400