kabutan

KYOEI STEEL LTD.(5440) Historical

5440
TSE Prime
KYOEI STEEL LTD.
2,332
JPY
-11
(-0.47%)
Dec 5, 3:30 pm JST
15.08
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,337.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
2,411 JPY
52 Week Low Apr 7, 2025
1,588 JPY
Yearly High Sep 9, 2025
2,411 JPY
Yearly Low Apr 7, 2025
1,588 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,335 2,347 2,322 2,332 -11 -0.47% 32,900

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 2,259 2,284 2,251 2,281 +31 +1.38% 56,800
Nov 11, 2025 2,244 2,250 2,220 2,250 -1 -0.04% 67,100
Nov 10, 2025 2,251 2,266 2,239 2,251 +8 +0.36% 94,800
Nov 7, 2025 2,203 2,243 2,203 2,243 +9 +0.40% 100,500
Nov 6, 2025 2,220 2,255 2,210 2,234 +29 +1.32% 108,900