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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,332 2,443 2,329 2,443 +111 +4.76% 340,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 2,300 2,378 2,247 2,367 +85 +3.72% 404,600
Aug 29, 2025 2,274 2,312 2,236 2,282 +58 +2.61% 405,500
Aug 22, 2025 2,190 2,242 2,169 2,224 +48 +2.21% 257,500
Aug 15, 2025 2,229 2,260 2,164 2,176 -36 -1.63% 391,800
Aug 8, 2025 2,109 2,220 2,095 2,212 +80 +3.75% 373,000
Aug 1, 2025 2,255 2,257 2,126 2,132 -123 -5.45% 564,500
Jul 25, 2025 2,205 2,284 2,196 2,255 +62 +2.83% 345,100