kabutan

KYOEI STEEL LTD.(5440) Historical

5440
TSE Prime
KYOEI STEEL LTD.
2,534
JPY
+4
(+0.16%)
Jan 29, 3:30 pm JST
16.56
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 22, 2026
2,696 JPY
52 Week Low Apr 7, 2025
1,588 JPY
Yearly High Jan 22, 2026
2,696 JPY
Yearly Low Apr 7, 2025
1,588 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,650 2,650 2,483 2,534 -151 -5.62% 399,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,677 2,696 2,592 2,685 +27 +1.02% 227,100
Jan 16, 2026 2,617 2,661 2,571 2,658 +89 +3.46% 240,300
Jan 9, 2026 2,460 2,582 2,448 2,569 +119 +4.86% 359,200
Dec 30, 2025 2,431 2,459 2,420 2,450 +24 +0.99% 106,500
Dec 26, 2025 2,430 2,446 2,395 2,426 +45 +1.89% 200,300
Dec 19, 2025 2,446 2,446 2,355 2,381 -62 -2.54% 257,500
Dec 12, 2025 2,332 2,443 2,329 2,443 +111 +4.76% 268,500
Dec 5, 2025 2,398 2,398 2,322 2,332 -54 -2.26% 216,700
Nov 28, 2025 2,320 2,388 2,306 2,386 +63 +2.71% 238,000
Nov 21, 2025 2,292 2,323 2,197 2,323 +32 +1.40% 333,000
Nov 14, 2025 2,251 2,299 2,220 2,291 +48 +2.14% 333,800
Nov 7, 2025 2,301 2,301 2,145 2,243 -55 -2.39% 503,600
Oct 31, 2025 2,248 2,350 2,161 2,298 +63 +2.82% 841,600
Oct 24, 2025 2,164 2,257 2,130 2,235 +92 +4.29% 583,600
Oct 17, 2025 2,132 2,189 2,127 2,143 -39 -1.79% 503,800
Oct 10, 2025 2,295 2,317 2,176 2,182 -63 -2.81% 346,100
Oct 3, 2025 2,337 2,337 2,198 2,245 -122 -5.15% 424,800
Sep 26, 2025 2,312 2,385 2,303 2,367 +64 +2.78% 410,300
Sep 19, 2025 2,365 2,381 2,298 2,303 -48 -2.04% 328,300
Sep 12, 2025 2,398 2,411 2,346 2,351 -16 -0.68% 402,200