TSE:5440 - Kyoei Steel Ltd Kyoei Steel Ltd
Sector: Materials, Industry: Steel
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
21 Jun 2021 JPY 1419.0 1406.0 1411.0 1408.0 1408.0 -21 (-1.47%) 92,200
18 Jun 2021 JPY 1450.0 1427.0 1450.0 1429.0 1429.0 -25 (-1.72%) 104,800
17 Jun 2021 JPY 1490.0 1454.0 1490.0 1454.0 1454.0 -38 (-2.55%) 55,300
16 Jun 2021 JPY 1500.0 1480.0 1486.0 1492.0 1492.0 +12 (+0.81%) 56,100
15 Jun 2021 JPY 1491.0 1476.0 1490.0 1480.0 1480.0 -29 (-1.92%) 118,100
14 Jun 2021 JPY 1510.0 1492.0 1498.0 1509.0 1509.0 +17 (+1.14%) 47,300
11 Jun 2021 JPY 1504.0 1482.0 1492.0 1492.0 1492.0 +6 (+0.40%) 95,900
10 Jun 2021 JPY 1493.0 1477.0 1489.0 1486.0 1486.0 -4 (-0.27%) 148,100
9 Jun 2021 JPY 1500.0 1480.0 1480.0 1490.0 1490.0 +10 (+0.68%) 80,000
8 Jun 2021 JPY 1482.0 1460.0 1466.0 1480.0 1480.0 +21 (+1.44%) 79,300
7 Jun 2021 JPY 1478.0 1457.0 1478.0 1459.0 1459.0 -12 (-0.82%) 95,600
4 Jun 2021 JPY 1478.0 1452.0 1455.0 1471.0 1471.0 +11 (+0.75%) 52,900
3 Jun 2021 JPY 1481.0 1450.0 1457.0 1460.0 1460.0 +5 (+0.34%) 107,400
2 Jun 2021 JPY 1491.0 1451.0 1473.0 1455.0 1455.0 +2 (+0.14%) 191,700
1 Jun 2021 JPY 1470.0 1436.0 1459.0 1453.0 1453.0 +36 (+2.54%) 148,400
31 May 2021 JPY 1444.0 1407.0 1441.0 1417.0 1417.0 -8 (-0.56%) 133,500
28 May 2021 JPY 1429.0 1381.0 1383.0 1425.0 1425.0 +54 (+3.94%) 188,900
27 May 2021 JPY 1406.0 1369.0 1398.0 1371.0 1371.0 -38 (-2.70%) 341,900
26 May 2021 JPY 1442.0 1406.0 1431.0 1409.0 1409.0 -52 (-3.56%) 276,400
25 May 2021 JPY 1481.0 1456.0 1479.0 1461.0 1461.0 -16 (-1.08%) 73,600
24 May 2021 JPY 1506.0 1476.0 1480.0 1477.0 1477.0 -12 (-0.81%) 83,800
21 May 2021 JPY 1514.0 1482.0 1510.0 1489.0 1489.0 -21 (-1.39%) 79,000
20 May 2021 JPY 1563.0 1507.0 1528.0 1510.0 1510.0 -23 (-1.50%) 132,500
19 May 2021 JPY 1549.0 1526.0 1526.0 1533.0 1533.0 -11 (-0.71%) 77,700
18 May 2021 JPY 1560.0 1524.0 1524.0 1544.0 1544.0 +38 (+2.52%) 124,300
17 May 2021 JPY 1524.0 1501.0 1501.0 1506.0 1506.0 +5 (+0.33%) 112,300
14 May 2021 JPY 1513.0 1475.0 1493.0 1501.0 1501.0 +68 (+4.75%) 181,400
13 May 2021 JPY 1436.0 1414.0 1422.0 1433.0 1433.0 -28 (-1.92%) 131,100
12 May 2021 JPY 1517.0 1443.0 1502.0 1461.0 1461.0 -32 (-2.14%) 104,700
11 May 2021 JPY 1544.0 1491.0 1524.0 1493.0 1493.0 -33 (-2.16%) 77,200