KOZO KEIKAKU ENGINEERING HOLDINGS Inc. (TYO:208A)
Japan · Delayed Price · Currency is JPY 2,965.00
-16.00 (-0.54%)
Aug 26, 2026, 2:38 PM JST
TYO:208A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3,000.00 | 3,005.00 | 2,981.00 | 2,981.00 | 2,981.00 | -1.13% | 3,400 |
| Aug 24, 2026 | 3,020.00 | 3,045.00 | 3,000.00 | 3,015.00 | 3,015.00 | - | 11,400 |
| Aug 21, 2026 | 3,010.00 | 3,020.00 | 3,010.00 | 3,015.00 | 3,015.00 | -0.66% | 1,800 |
| Aug 20, 2026 | 3,020.00 | 3,055.00 | 3,010.00 | 3,035.00 | 3,035.00 | 1.00% | 7,100 |
| Aug 19, 2026 | 3,020.00 | 3,030.00 | 2,996.00 | 3,005.00 | 3,005.00 | -1.15% | 16,100 |
| Aug 18, 2026 | 3,015.00 | 3,050.00 | 3,000.00 | 3,040.00 | 3,040.00 | 0.66% | 16,700 |
| Aug 17, 2026 | 3,040.00 | 3,065.00 | 3,000.00 | 3,020.00 | 3,020.00 | -0.49% | 15,700 |
| Aug 14, 2026 | 3,005.00 | 3,035.00 | 2,985.00 | 3,035.00 | 3,035.00 | 1.34% | 11,600 |
| Aug 13, 2026 | 3,000.00 | 3,035.00 | 2,990.00 | 2,995.00 | 2,995.00 | 0.17% | 12,300 |
| Aug 12, 2026 | 2,964.00 | 3,025.00 | 2,960.00 | 2,990.00 | 2,990.00 | -3.08% | 33,200 |
| Aug 10, 2026 | 2,995.00 | 3,105.00 | 2,995.00 | 3,085.00 | 3,085.00 | 3.98% | 46,200 |
| Aug 7, 2026 | 2,978.00 | 2,980.00 | 2,951.00 | 2,967.00 | 2,967.00 | 0.41% | 8,400 |
| Aug 6, 2026 | 2,905.00 | 2,955.00 | 2,905.00 | 2,955.00 | 2,955.00 | 1.23% | 6,800 |
| Aug 5, 2026 | 2,885.00 | 2,935.00 | 2,885.00 | 2,919.00 | 2,919.00 | 1.60% | 5,500 |
| Aug 4, 2026 | 2,889.00 | 2,889.00 | 2,872.00 | 2,873.00 | 2,873.00 | 0.07% | 5,400 |
| Aug 3, 2026 | 2,910.00 | 2,910.00 | 2,866.00 | 2,871.00 | 2,871.00 | -1.07% | 4,200 |
| Jul 31, 2026 | 2,910.00 | 2,915.00 | 2,875.00 | 2,902.00 | 2,902.00 | -0.03% | 4,700 |
| Jul 30, 2026 | 2,945.00 | 2,945.00 | 2,903.00 | 2,903.00 | 2,903.00 | -1.49% | 3,300 |
| Jul 29, 2026 | 2,913.00 | 2,947.00 | 2,900.00 | 2,947.00 | 2,947.00 | 1.27% | 6,900 |
| Jul 28, 2026 | 2,931.00 | 2,931.00 | 2,890.00 | 2,910.00 | 2,910.00 | -0.55% | 3,300 |
| Jul 27, 2026 | 2,884.00 | 2,926.00 | 2,880.00 | 2,926.00 | 2,926.00 | 1.42% | 3,100 |
| Jul 24, 2026 | 2,902.00 | 2,912.00 | 2,884.00 | 2,885.00 | 2,885.00 | -0.93% | 2,900 |
| Jul 23, 2026 | 2,932.00 | 2,932.00 | 2,910.00 | 2,912.00 | 2,912.00 | -0.68% | 1,800 |
| Jul 22, 2026 | 2,880.00 | 2,932.00 | 2,875.00 | 2,932.00 | 2,932.00 | 2.12% | 7,300 |
| Jul 21, 2026 | 2,851.00 | 2,898.00 | 2,851.00 | 2,871.00 | 2,871.00 | 0.84% | 8,200 |
| Jul 17, 2026 | 2,887.00 | 2,890.00 | 2,841.00 | 2,847.00 | 2,847.00 | -1.39% | 9,200 |
| Jul 16, 2026 | 2,904.00 | 2,908.00 | 2,885.00 | 2,887.00 | 2,887.00 | 0.21% | 2,500 |
| Jul 15, 2026 | 2,880.00 | 2,900.00 | 2,870.00 | 2,881.00 | 2,881.00 | 0.03% | 4,700 |
| Jul 14, 2026 | 2,880.00 | 2,892.00 | 2,871.00 | 2,880.00 | 2,880.00 | - | 4,500 |
| Jul 13, 2026 | 2,905.00 | 2,905.00 | 2,861.00 | 2,880.00 | 2,880.00 | -0.86% | 8,600 |
| Jul 10, 2026 | 2,879.00 | 2,905.00 | 2,879.00 | 2,905.00 | 2,905.00 | 0.90% | 5,500 |
| Jul 9, 2026 | 2,902.00 | 2,912.00 | 2,879.00 | 2,879.00 | 2,879.00 | -0.52% | 6,900 |
| Jul 8, 2026 | 2,915.00 | 2,920.00 | 2,894.00 | 2,894.00 | 2,894.00 | -1.23% | 4,000 |
| Jul 7, 2026 | 2,943.00 | 2,943.00 | 2,919.00 | 2,930.00 | 2,930.00 | 0.07% | 3,100 |
| Jul 6, 2026 | 2,896.00 | 2,942.00 | 2,896.00 | 2,928.00 | 2,928.00 | 1.14% | 6,500 |
| Jul 3, 2026 | 2,850.00 | 2,942.00 | 2,850.00 | 2,895.00 | 2,895.00 | 1.40% | 15,400 |
| Jul 2, 2026 | 2,839.00 | 2,866.00 | 2,839.00 | 2,855.00 | 2,855.00 | 0.60% | 3,100 |
| Jul 1, 2026 | 2,809.00 | 2,838.00 | 2,809.00 | 2,838.00 | 2,838.00 | 1.43% | 5,600 |
| Jun 30, 2026 | 2,796.00 | 2,814.00 | 2,792.00 | 2,798.00 | 2,798.00 | 0.07% | 2,100 |
| Jun 29, 2026 | 2,776.00 | 2,811.00 | 2,771.00 | 2,796.00 | 2,796.00 | 1.75% | 8,200 |
| Jun 26, 2026 | 2,782.00 | 2,815.00 | 2,775.00 | 2,783.00 | 2,748.00 | 0.07% | 8,200 |
| Jun 25, 2026 | 2,821.00 | 2,821.00 | 2,781.00 | 2,781.00 | 2,746.03 | -1.42% | 8,900 |
| Jun 24, 2026 | 2,803.00 | 2,835.00 | 2,800.00 | 2,821.00 | 2,785.52 | 0.28% | 5,600 |
| Jun 23, 2026 | 2,834.00 | 2,835.00 | 2,811.00 | 2,813.00 | 2,777.62 | -1.12% | 7,300 |
| Jun 22, 2026 | 2,831.00 | 2,883.00 | 2,831.00 | 2,845.00 | 2,809.22 | 0.28% | 6,100 |
| Jun 19, 2026 | 2,827.00 | 2,856.00 | 2,827.00 | 2,837.00 | 2,801.32 | -0.11% | 2,600 |
| Jun 18, 2026 | 2,829.00 | 2,852.00 | 2,820.00 | 2,840.00 | 2,804.28 | - | 4,100 |
| Jun 17, 2026 | 2,812.00 | 2,858.00 | 2,800.00 | 2,840.00 | 2,804.28 | 1.72% | 8,000 |
| Jun 16, 2026 | 2,835.00 | 2,835.00 | 2,792.00 | 2,792.00 | 2,756.89 | -1.52% | 8,200 |
| Jun 15, 2026 | 2,816.00 | 2,857.00 | 2,816.00 | 2,835.00 | 2,799.35 | 1.14% | 5,400 |