Skip to main content
logo
KOZO KEIKAKU ENGINEERING HOLDINGS Inc. (TYO:208A)
Japan flag Japan · Delayed Price · Currency is JPY
2,879.00
+4.00 (0.14%)
Last updated: Jun 4, 2026, 2:31 PM JST

TYO:208A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,875.002,900.002,862.002,900.002,900.000.87%7,000
Jun 3, 20262,873.002,910.002,869.002,875.002,875.00-0.03%12,100
Jun 2, 20262,918.002,918.002,863.002,876.002,876.00-1.44%14,100
Jun 1, 20262,954.002,954.002,918.002,918.002,918.00-1.12%7,900
May 29, 20262,941.002,976.002,941.002,951.002,951.000.34%5,200
May 28, 20262,992.002,992.002,941.002,941.002,941.00-1.54%6,200
May 27, 20262,998.002,998.002,959.002,987.002,987.000.10%6,000
May 26, 20263,025.003,030.002,962.002,984.002,984.00-1.19%5,300
May 25, 20262,937.003,020.002,937.003,020.003,020.003.96%11,700
May 22, 20262,925.002,925.002,881.002,905.002,905.00-0.38%10,700
May 21, 20262,930.002,955.002,916.002,916.002,916.00-0.44%2,900
May 20, 20262,952.002,965.002,903.002,929.002,929.00-0.78%7,700
May 19, 20262,986.002,995.002,952.002,952.002,952.00-0.10%6,800
May 18, 20263,000.003,000.002,951.002,955.002,955.00-1.83%15,000
May 15, 20263,005.003,025.003,000.003,010.003,010.00-0.66%4,300
May 14, 20263,100.003,110.003,005.003,030.003,030.00-2.26%12,800
May 13, 20263,010.003,100.003,010.003,100.003,100.002.65%12,300
May 12, 20263,035.003,100.002,989.003,020.003,020.00-0.17%30,900
May 11, 20262,927.003,025.002,925.003,025.003,025.004.67%19,800
May 8, 20262,907.002,907.002,883.002,890.002,890.00-0.58%3,700
May 7, 20262,875.002,908.002,875.002,907.002,907.001.57%7,000
May 1, 20262,906.002,906.002,862.002,862.002,862.00-0.83%9,800
Apr 30, 20262,945.002,945.002,886.002,886.002,886.00-2.04%6,900
Apr 28, 20262,927.002,951.002,919.002,946.002,946.000.65%4,300
Apr 27, 20262,910.002,932.002,883.002,927.002,927.000.65%8,000
Apr 24, 20262,922.002,934.002,878.002,908.002,908.00-0.65%15,200
Apr 23, 20262,945.002,950.002,925.002,927.002,927.00-0.20%4,500
Apr 22, 20262,928.002,943.002,912.002,933.002,933.000.34%4,400
Apr 21, 20262,955.002,967.002,923.002,923.002,923.00-1.08%7,900
Apr 20, 20262,947.002,961.002,935.002,955.002,955.000.31%4,800
Apr 17, 20262,922.002,950.002,922.002,946.002,946.000.86%3,500
Apr 16, 20262,937.002,960.002,921.002,921.002,921.00-0.65%7,500
Apr 15, 20262,935.002,966.002,925.002,940.002,940.000.65%6,300
Apr 14, 20262,960.002,965.002,921.002,921.002,921.00-1.05%15,100
Apr 13, 20262,960.003,010.002,951.002,952.002,952.00-0.27%13,800
Apr 10, 20262,974.002,980.002,956.002,960.002,960.00-0.44%7,200
Apr 9, 20263,005.003,020.002,972.002,973.002,973.00-0.70%8,500
Apr 8, 20263,005.003,020.002,992.002,994.002,994.000.47%5,300
Apr 7, 20262,927.003,035.002,927.002,980.002,980.001.85%9,300
Apr 6, 20262,915.002,934.002,915.002,926.002,926.000.48%1,500
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, 20262,903.002,905.002,849.002,876.002,876.00-2.24%9,400
Mar 27, 20262,911.002,974.002,911.002,962.002,942.000.58%6,600
Mar 26, 20263,000.003,000.002,945.002,945.002,925.11-2.00%4,900
Mar 25, 20262,931.003,005.002,931.003,005.002,984.712.95%11,800
Mar 24, 20262,940.002,960.002,912.002,919.002,899.291.32%10,700
Mar 23, 20262,951.002,951.002,860.002,881.002,861.55-3.45%18,700