KOZO KEIKAKU ENGINEERING HOLDINGS Inc. (TYO:208A)
Japan · Delayed Price · Currency is JPY 2,902.00
-1.00 (-0.03%)
At close: Jul 31, 2026
TYO:208A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 2,838.00 | 2,838.00 | 2,801.00 | 2,803.00 | 2,767.75 | -0.64% | 7,700 |
| Jun 11, 2026 | 2,851.00 | 2,851.00 | 2,805.00 | 2,821.00 | 2,785.52 | -1.05% | 8,300 |
| Jun 10, 2026 | 2,870.00 | 2,885.00 | 2,846.00 | 2,851.00 | 2,815.14 | 0.18% | 9,100 |
| Jun 9, 2026 | 2,888.00 | 2,892.00 | 2,846.00 | 2,846.00 | 2,810.21 | -0.14% | 5,100 |
| Jun 8, 2026 | 2,868.00 | 2,893.00 | 2,825.00 | 2,850.00 | 2,814.16 | -1.55% | 21,300 |
| Jun 5, 2026 | 2,910.00 | 2,925.00 | 2,895.00 | 2,895.00 | 2,858.59 | -0.17% | 5,700 |
| Jun 4, 2026 | 2,875.00 | 2,900.00 | 2,862.00 | 2,900.00 | 2,863.53 | 0.87% | 7,000 |
| Jun 3, 2026 | 2,873.00 | 2,910.00 | 2,869.00 | 2,875.00 | 2,838.84 | -0.03% | 12,100 |
| Jun 2, 2026 | 2,918.00 | 2,918.00 | 2,863.00 | 2,876.00 | 2,839.83 | -1.44% | 14,100 |
| Jun 1, 2026 | 2,954.00 | 2,954.00 | 2,918.00 | 2,918.00 | 2,881.30 | -1.12% | 7,900 |
| May 29, 2026 | 2,941.00 | 2,976.00 | 2,941.00 | 2,951.00 | 2,913.89 | 0.34% | 5,200 |
| May 28, 2026 | 2,992.00 | 2,992.00 | 2,941.00 | 2,941.00 | 2,904.01 | -1.54% | 6,200 |
| May 27, 2026 | 2,998.00 | 2,998.00 | 2,959.00 | 2,987.00 | 2,949.43 | 0.10% | 6,000 |
| May 26, 2026 | 3,025.00 | 3,030.00 | 2,962.00 | 2,984.00 | 2,946.47 | -1.19% | 5,300 |
| May 25, 2026 | 2,937.00 | 3,020.00 | 2,937.00 | 3,020.00 | 2,982.02 | 3.96% | 11,700 |
| May 22, 2026 | 2,925.00 | 2,925.00 | 2,881.00 | 2,905.00 | 2,868.47 | -0.38% | 10,700 |