Skip to main content
logo
KOZO KEIKAKU ENGINEERING HOLDINGS Inc. (TYO:208A)
Japan flag Japan · Delayed Price · Currency is JPY
2,453.00
-15.00 (-0.61%)
At close: Jul 25, 2025, 3:30 PM JST

TYO:208A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,452.002,518.002,452.002,518.00-1.70%9,500
Jul 31, 20252,457.002,485.002,451.002,476.00-0.77%4,700
Jul 30, 20252,436.002,482.002,436.002,457.00-0.86%8,100
Jul 29, 20252,439.002,445.002,433.002,436.00--0.16%4,700
Jul 28, 20252,444.002,455.002,440.002,440.00--0.53%7,000
Jul 25, 20252,495.002,495.002,436.002,453.00--0.61%8,200
Jul 24, 20252,456.002,469.002,440.002,468.00-0.65%13,600
Jul 23, 20252,456.002,466.002,440.002,452.00--0.20%6,700
Jul 22, 20252,435.002,461.002,435.002,457.00-0.99%4,300
Jul 18, 20252,445.002,460.002,431.002,433.00--0.45%6,200
Jul 17, 20252,455.002,461.002,440.002,444.00--0.69%7,100
Jul 16, 20252,493.002,493.002,461.002,461.00--0.65%2,300
Jul 15, 20252,492.002,512.002,477.002,477.00--1.00%5,200
Jul 14, 20252,510.002,513.002,481.002,502.00--0.32%7,100
Jul 11, 20252,509.002,528.002,507.002,510.00-0.24%2,100
Jul 10, 20252,500.002,576.002,500.002,504.00-0.16%9,200
Jul 9, 20252,476.002,500.002,476.002,500.00-0.97%2,600
Jul 8, 20252,446.002,476.002,446.002,476.00-1.19%3,900
Jul 7, 20252,445.002,456.002,440.002,447.00--0.81%6,800
Jul 4, 20252,477.002,480.002,467.002,467.00--0.12%2,300
Jul 3, 20252,443.002,471.002,442.002,470.00-1.11%5,100
Jul 2, 20252,460.002,479.002,443.002,443.00--0.73%11,200
Jul 1, 20252,472.002,482.002,461.002,461.00--0.89%7,600
Jun 30, 20252,516.002,518.002,450.002,483.00--1.27%15,800
Jun 27, 20252,515.002,578.002,515.002,515.00--1.37%6,000
Jun 26, 20252,556.002,556.002,538.002,550.00--0.23%3,400
Jun 25, 20252,557.002,557.002,535.002,556.00-0.59%5,500
Jun 24, 20252,539.002,555.002,532.002,541.00-0.20%4,700
Jun 23, 20252,526.002,551.002,521.002,536.00-0.40%2,200
Jun 20, 20252,560.002,560.002,526.002,526.00--1.33%7,200
Jun 19, 20252,557.002,570.002,550.002,560.00-0.47%3,900
Jun 18, 20252,545.002,565.002,545.002,548.00-0.51%5,000
Jun 17, 20252,576.002,576.002,521.002,535.00--0.59%6,400
Jun 16, 20252,504.002,569.002,503.002,550.00-1.51%8,700
Jun 13, 20252,554.002,555.002,512.002,512.00--1.76%8,000
Jun 12, 20252,540.002,581.002,540.002,557.00-0.87%6,800
Jun 11, 20252,579.002,616.002,530.002,535.00--17,400
Jun 10, 20252,562.002,573.002,516.002,535.00--1.05%13,800
Jun 9, 20252,523.002,564.002,520.002,562.00-2.23%3,700
Jun 6, 20252,510.002,517.002,503.002,506.00--0.16%1,600
Jun 5, 20252,513.002,529.002,507.002,510.00--0.24%2,000
Jun 4, 20252,510.002,526.002,510.002,516.00-0.44%1,900
Jun 3, 20252,505.002,510.002,505.002,505.00-0.12%1,000
Jun 2, 20252,532.002,535.002,502.002,502.00--0.71%3,300
May 30, 20252,470.002,520.002,470.002,520.00-2.31%5,000
May 29, 20252,482.002,482.002,461.002,463.00--0.69%3,300
May 28, 20252,451.002,480.002,451.002,480.00-1.27%2,300
May 27, 20252,460.002,463.002,442.002,449.00--0.45%1,900
May 26, 20252,435.002,460.002,435.002,460.00-0.57%1,700
May 23, 20252,430.002,471.002,426.002,446.00-0.62%6,700