Skip to main content
logo
KOZO KEIKAKU ENGINEERING HOLDINGS Inc. (TYO:208A)
Japan flag Japan · Delayed Price · Currency is JPY
2,840.00
+4.00 (0.14%)
Oct 14, 2026, 3:30 PM JST

TYO:208A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20262,836.002,860.002,836.002,840.002,840.000.14%2,300
Oct 13, 20262,838.002,852.002,832.002,836.002,836.000.78%4,400
Oct 9, 20262,818.002,818.002,807.002,814.002,814.000.32%2,200
Oct 8, 20262,828.002,828.002,802.002,805.002,805.00-1.58%10,600
Oct 7, 20262,847.002,850.002,837.002,850.002,850.000.11%2,300
Oct 6, 20262,851.002,851.002,836.002,847.002,847.000.64%3,300
Oct 5, 20262,850.002,850.002,829.002,829.002,829.00-0.25%4,200
Oct 2, 20262,869.002,869.002,836.002,836.002,836.00-1.15%7,100
Oct 1, 20262,886.002,886.002,869.002,869.002,869.00-0.38%3,600
Sep 30, 20262,875.002,887.002,875.002,880.002,880.000.52%2,700
Sep 29, 20262,905.002,905.002,862.002,865.002,865.00-1.17%9,400
Sep 28, 20262,907.002,914.002,900.002,914.002,899.000.28%4,500
Sep 25, 20262,900.002,907.002,895.002,906.002,891.040.59%2,700
Sep 24, 20262,909.002,909.002,889.002,889.002,874.13-0.72%7,100
Sep 18, 20262,910.002,922.002,910.002,910.002,895.020.14%2,800
Sep 17, 20262,890.002,908.002,890.002,906.002,891.040.97%4,900
Sep 16, 20262,904.002,906.002,878.002,878.002,863.190.03%5,600
Sep 15, 20262,906.002,906.002,877.002,877.002,862.19-0.45%4,000
Sep 14, 20262,903.002,903.002,880.002,890.002,875.120.87%5,200
Sep 11, 20262,857.002,883.002,856.002,865.002,850.25-0.56%3,600
Sep 10, 20262,876.002,882.002,854.002,881.002,866.170.17%8,200
Sep 9, 20262,880.002,884.002,868.002,876.002,861.200.03%4,900
Sep 8, 20262,896.002,903.002,872.002,875.002,860.20-0.90%10,300
Sep 7, 20262,901.002,909.002,899.002,901.002,886.070.07%9,200
Sep 4, 20262,892.002,905.002,891.002,899.002,884.080.59%5,100
Sep 3, 20262,925.002,948.002,882.002,882.002,867.16-1.71%24,800
Sep 2, 20262,990.002,990.002,924.002,932.002,916.91-2.10%24,600
Sep 1, 20262,984.003,005.002,984.002,995.002,979.58-0.33%2,600
Aug 31, 20262,992.003,005.002,967.003,005.002,989.531.18%8,600
Aug 28, 20262,959.002,980.002,959.002,970.002,954.710.10%4,900
Aug 27, 20262,951.002,977.002,950.002,967.002,951.730.30%5,100
Aug 26, 20262,977.002,982.002,948.002,958.002,942.77-0.77%16,300
Aug 25, 20263,000.003,005.002,981.002,981.002,965.66-1.13%3,400
Aug 24, 20263,020.003,045.003,000.003,015.002,999.48-11,400
Aug 21, 20263,010.003,020.003,010.003,015.002,999.48-0.66%1,800
Aug 20, 20263,020.003,055.003,010.003,035.003,019.381.00%7,100
Aug 19, 20263,020.003,030.002,996.003,005.002,989.53-1.15%16,100
Aug 18, 20263,015.003,050.003,000.003,040.003,024.350.66%16,700
Aug 17, 20263,040.003,065.003,000.003,020.003,004.45-0.49%15,700
Aug 14, 20263,005.003,035.002,985.003,035.003,019.381.34%11,600
Aug 13, 20263,000.003,035.002,990.002,995.002,979.580.17%12,300
Aug 12, 20262,964.003,025.002,960.002,990.002,974.61-3.08%33,200
Aug 10, 20262,995.003,105.002,995.003,085.003,069.123.98%46,200
Aug 7, 20262,978.002,980.002,951.002,967.002,951.730.41%8,400
Aug 6, 20262,905.002,955.002,905.002,955.002,939.791.23%6,800
Aug 5, 20262,885.002,935.002,885.002,919.002,903.971.60%5,500
Aug 4, 20262,889.002,889.002,872.002,873.002,858.210.07%5,400
Aug 3, 20262,910.002,910.002,866.002,871.002,856.22-1.07%4,200
Jul 31, 20262,910.002,915.002,875.002,902.002,887.06-0.03%4,700
Jul 30, 20262,945.002,945.002,903.002,903.002,888.06-1.49%3,300