KOZO KEIKAKU ENGINEERING HOLDINGS Inc. (TYO:208A)
Japan · Delayed Price · Currency is JPY 2,910.00
+4.00 (0.14%)
Sep 18, 2026, 3:30 PM JST
TYO:208A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,910.00 | 2,922.00 | 2,910.00 | 2,910.00 | 2,910.00 | 0.14% | 2,800 |
| Sep 17, 2026 | 2,890.00 | 2,908.00 | 2,890.00 | 2,906.00 | 2,906.00 | 0.97% | 4,900 |
| Sep 16, 2026 | 2,904.00 | 2,906.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.03% | 5,600 |
| Sep 15, 2026 | 2,906.00 | 2,906.00 | 2,877.00 | 2,877.00 | 2,877.00 | -0.45% | 4,000 |
| Sep 14, 2026 | 2,903.00 | 2,903.00 | 2,880.00 | 2,890.00 | 2,890.00 | 0.87% | 5,200 |
| Sep 11, 2026 | 2,857.00 | 2,883.00 | 2,856.00 | 2,865.00 | 2,865.00 | -0.56% | 3,600 |
| Sep 10, 2026 | 2,876.00 | 2,882.00 | 2,854.00 | 2,881.00 | 2,881.00 | 0.17% | 8,200 |
| Sep 9, 2026 | 2,880.00 | 2,884.00 | 2,868.00 | 2,876.00 | 2,876.00 | 0.03% | 4,900 |
| Sep 8, 2026 | 2,896.00 | 2,903.00 | 2,872.00 | 2,875.00 | 2,875.00 | -0.90% | 10,300 |
| Sep 7, 2026 | 2,901.00 | 2,909.00 | 2,899.00 | 2,901.00 | 2,901.00 | 0.07% | 9,200 |
| Sep 4, 2026 | 2,892.00 | 2,905.00 | 2,891.00 | 2,899.00 | 2,899.00 | 0.59% | 5,100 |
| Sep 3, 2026 | 2,925.00 | 2,948.00 | 2,882.00 | 2,882.00 | 2,882.00 | -1.71% | 24,800 |
| Sep 2, 2026 | 2,990.00 | 2,990.00 | 2,924.00 | 2,932.00 | 2,932.00 | -2.10% | 24,600 |
| Sep 1, 2026 | 2,984.00 | 3,005.00 | 2,984.00 | 2,995.00 | 2,995.00 | -0.33% | 2,600 |
| Aug 31, 2026 | 2,992.00 | 3,005.00 | 2,967.00 | 3,005.00 | 3,005.00 | 1.18% | 8,600 |
| Aug 28, 2026 | 2,959.00 | 2,980.00 | 2,959.00 | 2,970.00 | 2,970.00 | 0.10% | 4,900 |
| Aug 27, 2026 | 2,951.00 | 2,977.00 | 2,950.00 | 2,967.00 | 2,967.00 | 0.30% | 5,100 |
| Aug 26, 2026 | 2,977.00 | 2,982.00 | 2,948.00 | 2,958.00 | 2,958.00 | -0.77% | 16,300 |
| 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 |