Skip to main content
logo
KOZO KEIKAKU ENGINEERING HOLDINGS Inc. (TYO:208A)
Japan flag Japan · Delayed Price · Currency is JPY
2,912.00
-10.00 (-0.34%)
At close: Apr 3, 2026

TYO:208A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,926.002,951.002,912.002,912.002,912.00-0.34%4,600
Apr 2, 20262,997.003,000.002,922.002,922.002,922.00-1.12%9,200
Apr 1, 20262,939.002,964.002,939.002,955.002,955.001.79%4,900
Mar 31, 20262,895.002,950.002,888.002,903.002,903.000.94%9,700
Mar 30, 20262,903.002,905.002,849.002,876.002,876.00-2.90%9,400
Mar 27, 20262,911.002,974.002,911.002,962.002,947.000.58%6,600
Mar 26, 20263,000.003,000.002,945.002,945.002,930.09-2.00%4,900
Mar 25, 20262,931.003,005.002,931.003,005.002,989.782.95%11,800
Mar 24, 20262,940.002,960.002,912.002,919.002,904.221.32%10,700
Mar 23, 20262,951.002,951.002,860.002,881.002,866.41-3.45%18,700
Mar 19, 20262,972.002,997.002,962.002,984.002,968.89-1.03%7,500
Mar 18, 20263,000.003,025.002,995.003,015.002,999.730.80%6,200
Mar 17, 20262,985.002,999.002,959.002,991.002,975.850.61%7,900
Mar 16, 20263,000.003,000.002,966.002,973.002,957.94-0.90%11,000
Mar 13, 20263,000.003,015.002,986.003,000.002,984.81-0.17%4,100
Mar 12, 20263,070.003,070.003,005.003,005.002,989.78-2.12%9,700
Mar 11, 20263,050.003,100.003,050.003,070.003,054.450.66%6,000
Mar 10, 20263,025.003,085.003,025.003,050.003,034.552.11%12,200
Mar 9, 20262,974.002,990.002,939.002,987.002,971.87-3.02%31,500
Mar 6, 20263,035.003,080.003,035.003,080.003,064.400.33%13,000
Mar 5, 20263,030.003,105.003,030.003,070.003,054.453.09%16,200
Mar 4, 20263,025.003,050.002,947.002,978.002,962.92-1.88%34,400
Mar 3, 20263,110.003,125.003,030.003,035.003,019.63-2.88%19,400
Mar 2, 20263,110.003,130.003,090.003,125.003,109.170.48%15,200
Feb 27, 20263,110.003,125.003,095.003,110.003,094.250.32%11,000
Feb 26, 20263,100.003,130.003,090.003,100.003,084.300.98%11,100
Feb 25, 20263,100.003,105.003,070.003,070.003,054.45-0.97%11,400
Feb 24, 20263,150.003,160.003,100.003,100.003,084.30-1.27%15,700
Feb 20, 20263,135.003,190.003,100.003,140.003,124.101.45%33,000
Feb 19, 20263,130.003,130.003,090.003,095.003,079.33-1.43%10,100
Feb 18, 20263,135.003,150.003,115.003,140.003,124.100.80%11,600
Feb 17, 20263,205.003,205.003,110.003,115.003,099.23-2.81%15,600
Feb 16, 20263,150.003,215.003,115.003,205.003,188.773.72%25,600
Feb 13, 20263,135.003,145.003,075.003,090.003,074.35-1.44%17,000
Feb 12, 20263,160.003,160.003,125.003,135.003,119.12-0.16%7,600
Feb 10, 20263,150.003,150.003,125.003,140.003,124.10-0.32%9,900
Feb 9, 20263,105.003,150.003,085.003,150.003,134.052.44%16,800
Feb 6, 20263,115.003,120.003,070.003,075.003,059.43-1.76%8,700
Feb 5, 20263,080.003,145.003,070.003,130.003,114.151.13%11,300
Feb 4, 20263,115.003,130.003,070.003,095.003,079.33-1.28%12,200
Feb 3, 20263,100.003,140.003,100.003,135.003,119.121.79%7,800
Feb 2, 20263,125.003,150.003,080.003,080.003,064.40-1.44%10,000
Jan 30, 20263,135.003,150.003,120.003,125.003,109.17-0.48%4,600
Jan 29, 20263,180.003,180.003,130.003,140.003,124.10-0.48%9,600
Jan 28, 20263,175.003,175.003,150.003,155.003,139.02-0.47%3,900
Jan 27, 20263,180.003,185.003,165.003,170.003,153.95-0.31%2,000
Jan 26, 20263,175.003,200.003,175.003,180.003,163.90-0.78%5,400
Jan 23, 20263,200.003,205.003,180.003,205.003,188.770.47%4,300
Jan 22, 20263,170.003,195.003,165.003,190.003,173.851.59%4,100
Jan 21, 20263,175.003,190.003,140.003,140.003,124.10-1.88%11,000