TYO:5440
KYOEI STEEL LTD. Stock Price (Quote)
JP¥2,136.00
-28.00 (-1.29%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥2,128.00 | JP¥2,665.00 | Thursday, 2nd May 2024 5440.T stock ended at JP¥2,136.00. This is 1.29% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.02% from a day low at JP¥2,128.00 to a day high of JP¥2,171.00. |
90 days | JP¥2,102.00 | JP¥2,665.00 | |
52 weeks | JP¥1,748.00 | JP¥2,665.00 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥2,133.00 | JP¥2,171.00 | JP¥2,128.00 | JP¥2,136.00 | 252 000 |
May 01, 2024 | JP¥2,220.00 | JP¥2,237.00 | JP¥2,145.00 | JP¥2,164.00 | 593 000 |
Apr 30, 2024 | JP¥2,550.00 | JP¥2,665.00 | JP¥2,253.00 | JP¥2,253.00 | 955 400 |
Apr 26, 2024 | JP¥2,501.00 | JP¥2,534.00 | JP¥2,475.00 | JP¥2,530.00 | 81 700 |
Apr 25, 2024 | JP¥2,565.00 | JP¥2,580.00 | JP¥2,489.00 | JP¥2,494.00 | 118 600 |
Apr 24, 2024 | JP¥2,559.00 | JP¥2,592.00 | JP¥2,540.00 | JP¥2,581.00 | 156 200 |
Apr 23, 2024 | JP¥2,558.00 | JP¥2,559.00 | JP¥2,495.00 | JP¥2,554.00 | 187 100 |
Apr 22, 2024 | JP¥2,400.00 | JP¥2,604.00 | JP¥2,381.00 | JP¥2,543.00 | 468 100 |
Apr 19, 2024 | JP¥2,305.00 | JP¥2,430.00 | JP¥2,225.00 | JP¥2,352.00 | 448 600 |
Apr 18, 2024 | JP¥2,314.00 | JP¥2,344.00 | JP¥2,307.00 | JP¥2,343.00 | 93 500 |
Apr 17, 2024 | JP¥2,379.00 | JP¥2,385.00 | JP¥2,311.00 | JP¥2,317.00 | 60 000 |
Apr 16, 2024 | JP¥2,430.00 | JP¥2,430.00 | JP¥2,351.00 | JP¥2,359.00 | 79 700 |
Apr 15, 2024 | JP¥2,385.00 | JP¥2,451.00 | JP¥2,384.00 | JP¥2,450.00 | 54 700 |
Apr 12, 2024 | JP¥2,455.00 | JP¥2,455.00 | JP¥2,408.00 | JP¥2,410.00 | 72 600 |
Apr 11, 2024 | JP¥2,386.00 | JP¥2,464.00 | JP¥2,376.00 | JP¥2,461.00 | 92 500 |
Apr 10, 2024 | JP¥2,402.00 | JP¥2,413.00 | JP¥2,380.00 | JP¥2,410.00 | 63 500 |
Apr 09, 2024 | JP¥2,384.00 | JP¥2,424.00 | JP¥2,379.00 | JP¥2,413.00 | 70 900 |
Apr 08, 2024 | JP¥2,331.00 | JP¥2,364.00 | JP¥2,317.00 | JP¥2,363.00 | 85 100 |
Apr 05, 2024 | JP¥2,328.00 | JP¥2,344.00 | JP¥2,306.00 | JP¥2,331.00 | 68 400 |
Apr 04, 2024 | JP¥2,369.00 | JP¥2,369.00 | JP¥2,341.00 | JP¥2,344.00 | 105 200 |
Apr 03, 2024 | JP¥2,385.00 | JP¥2,433.00 | JP¥2,361.00 | JP¥2,374.00 | 117 800 |
Apr 02, 2024 | JP¥2,375.00 | JP¥2,429.00 | JP¥2,370.00 | JP¥2,403.00 | 89 600 |
Apr 01, 2024 | JP¥2,425.00 | JP¥2,432.00 | JP¥2,358.00 | JP¥2,387.00 | 78 800 |
Mar 29, 2024 | JP¥2,373.00 | JP¥2,431.00 | JP¥2,373.00 | JP¥2,412.00 | 105 900 |
Mar 28, 2024 | JP¥2,330.00 | JP¥2,369.00 | JP¥2,320.00 | JP¥2,355.00 | 170 400 |