KOZO KEIKAKU ENGINEERING HOLDINGS Inc. (TYO:208A)
Japan · Delayed Price · Currency is JPY 2,742.00
-43.00 (-1.54%)
Nov 6, 2026, 3:30 PM JST
TYO:208A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,730.00 | 2,778.00 | 2,701.00 | 2,742.00 | 2,742.00 | -1.54% | 18,300 |
| Nov 5, 2026 | 2,798.00 | 2,815.00 | 2,785.00 | 2,785.00 | 2,785.00 | -0.11% | 3,200 |
| Nov 4, 2026 | 2,810.00 | 2,810.00 | 2,767.00 | 2,788.00 | 2,788.00 | -0.71% | 5,900 |
| Nov 2, 2026 | 2,816.00 | 2,820.00 | 2,791.00 | 2,808.00 | 2,808.00 | -0.25% | 9,400 |
| Oct 30, 2026 | 2,825.00 | 2,826.00 | 2,815.00 | 2,815.00 | 2,815.00 | -0.21% | 4,400 |
| Oct 29, 2026 | 2,840.00 | 2,840.00 | 2,814.00 | 2,821.00 | 2,821.00 | -0.67% | 3,600 |
| Oct 28, 2026 | 2,823.00 | 2,840.00 | 2,823.00 | 2,840.00 | 2,840.00 | 0.64% | 1,200 |
| Oct 27, 2026 | 2,832.00 | 2,832.00 | 2,822.00 | 2,822.00 | 2,822.00 | -0.35% | 2,300 |
| Oct 26, 2026 | 2,808.00 | 2,832.00 | 2,808.00 | 2,832.00 | 2,832.00 | 0.46% | 2,500 |
| Oct 23, 2026 | 2,855.00 | 2,855.00 | 2,805.00 | 2,819.00 | 2,819.00 | -1.61% | 7,500 |
| Oct 22, 2026 | 2,843.00 | 2,866.00 | 2,840.00 | 2,865.00 | 2,865.00 | 0.77% | 6,200 |
| Oct 21, 2026 | 2,817.00 | 2,851.00 | 2,817.00 | 2,843.00 | 2,843.00 | 1.07% | 4,300 |
| Oct 20, 2026 | 2,850.00 | 2,850.00 | 2,813.00 | 2,813.00 | 2,813.00 | -1.30% | 5,200 |
| Oct 19, 2026 | 2,852.00 | 2,852.00 | 2,842.00 | 2,850.00 | 2,850.00 | 0.46% | 1,600 |
| Oct 16, 2026 | 2,835.00 | 2,855.00 | 2,835.00 | 2,837.00 | 2,837.00 | 0.07% | 3,300 |
| Oct 15, 2026 | 2,840.00 | 2,846.00 | 2,835.00 | 2,835.00 | 2,835.00 | -0.18% | 6,400 |
| Oct 14, 2026 | 2,852.00 | 2,860.00 | 2,840.00 | 2,840.00 | 2,840.00 | 0.14% | 2,300 |
| Oct 13, 2026 | 2,838.00 | 2,852.00 | 2,832.00 | 2,836.00 | 2,836.00 | 0.78% | 4,400 |
| Oct 9, 2026 | 2,818.00 | 2,818.00 | 2,807.00 | 2,814.00 | 2,814.00 | 0.32% | 2,200 |
| Oct 8, 2026 | 2,828.00 | 2,828.00 | 2,802.00 | 2,805.00 | 2,805.00 | -1.58% | 10,600 |
| Oct 7, 2026 | 2,847.00 | 2,850.00 | 2,837.00 | 2,850.00 | 2,850.00 | 0.11% | 2,300 |
| Oct 6, 2026 | 2,851.00 | 2,851.00 | 2,836.00 | 2,847.00 | 2,847.00 | 0.64% | 3,300 |
| Oct 5, 2026 | 2,850.00 | 2,850.00 | 2,829.00 | 2,829.00 | 2,829.00 | -0.25% | 4,200 |
| Oct 2, 2026 | 2,869.00 | 2,869.00 | 2,836.00 | 2,836.00 | 2,836.00 | -1.15% | 7,100 |
| Oct 1, 2026 | 2,886.00 | 2,886.00 | 2,869.00 | 2,869.00 | 2,869.00 | -0.38% | 3,600 |
| Sep 30, 2026 | 2,875.00 | 2,887.00 | 2,875.00 | 2,880.00 | 2,880.00 | 0.52% | 2,700 |
| Sep 29, 2026 | 2,905.00 | 2,905.00 | 2,862.00 | 2,865.00 | 2,865.00 | -1.17% | 9,400 |
| Sep 28, 2026 | 2,907.00 | 2,914.00 | 2,900.00 | 2,914.00 | 2,899.00 | 0.28% | 4,500 |
| Sep 25, 2026 | 2,900.00 | 2,907.00 | 2,895.00 | 2,906.00 | 2,891.04 | 0.59% | 2,700 |
| Sep 24, 2026 | 2,909.00 | 2,909.00 | 2,889.00 | 2,889.00 | 2,874.13 | -0.72% | 7,100 |
| Sep 18, 2026 | 2,910.00 | 2,922.00 | 2,910.00 | 2,910.00 | 2,895.02 | 0.14% | 2,800 |
| Sep 17, 2026 | 2,890.00 | 2,908.00 | 2,890.00 | 2,906.00 | 2,891.04 | 0.97% | 4,900 |
| Sep 16, 2026 | 2,904.00 | 2,906.00 | 2,878.00 | 2,878.00 | 2,863.19 | 0.03% | 5,600 |
| Sep 15, 2026 | 2,906.00 | 2,906.00 | 2,877.00 | 2,877.00 | 2,862.19 | -0.45% | 4,000 |
| Sep 14, 2026 | 2,903.00 | 2,903.00 | 2,880.00 | 2,890.00 | 2,875.12 | 0.87% | 5,200 |
| Sep 11, 2026 | 2,857.00 | 2,883.00 | 2,856.00 | 2,865.00 | 2,850.25 | -0.56% | 3,600 |
| Sep 10, 2026 | 2,876.00 | 2,882.00 | 2,854.00 | 2,881.00 | 2,866.17 | 0.17% | 8,200 |
| Sep 9, 2026 | 2,880.00 | 2,884.00 | 2,868.00 | 2,876.00 | 2,861.20 | 0.03% | 4,900 |
| Sep 8, 2026 | 2,896.00 | 2,903.00 | 2,872.00 | 2,875.00 | 2,860.20 | -0.90% | 10,300 |
| Sep 7, 2026 | 2,901.00 | 2,909.00 | 2,899.00 | 2,901.00 | 2,886.07 | 0.07% | 9,200 |
| Sep 4, 2026 | 2,892.00 | 2,905.00 | 2,891.00 | 2,899.00 | 2,884.08 | 0.59% | 5,100 |
| Sep 3, 2026 | 2,925.00 | 2,948.00 | 2,882.00 | 2,882.00 | 2,867.16 | -1.71% | 24,800 |
| Sep 2, 2026 | 2,990.00 | 2,990.00 | 2,924.00 | 2,932.00 | 2,916.91 | -2.10% | 24,600 |
| Sep 1, 2026 | 2,984.00 | 3,005.00 | 2,984.00 | 2,995.00 | 2,979.58 | -0.33% | 2,600 |
| Aug 31, 2026 | 2,992.00 | 3,005.00 | 2,967.00 | 3,005.00 | 2,989.53 | 1.18% | 8,600 |
| Aug 28, 2026 | 2,959.00 | 2,980.00 | 2,959.00 | 2,970.00 | 2,954.71 | 0.10% | 4,900 |
| Aug 27, 2026 | 2,951.00 | 2,977.00 | 2,950.00 | 2,967.00 | 2,951.73 | 0.30% | 5,100 |
| Aug 26, 2026 | 2,977.00 | 2,982.00 | 2,948.00 | 2,958.00 | 2,942.77 | -0.77% | 16,300 |
| Aug 25, 2026 | 3,000.00 | 3,005.00 | 2,981.00 | 2,981.00 | 2,965.66 | -1.13% | 3,400 |
| Aug 24, 2026 | 3,020.00 | 3,045.00 | 3,000.00 | 3,015.00 | 2,999.48 | - | 11,400 |