Skip to main content
logo
Kyoei Security Service Co., Ltd. (TYO:7058)
Japan flag Japan · Delayed Price · Currency is JPY
2,996.00
0.00 (0.00%)
Jan 20, 2026, 2:30 PM JST

Kyoei Security Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20263,045.003,045.002,996.002,996.002,996.00-2.41%1,600
Jan 19, 20263,045.003,095.003,045.003,070.003,070.000.82%1,900
Jan 16, 20263,030.003,045.002,996.003,045.003,045.000.50%1,100
Jan 15, 20262,985.003,035.002,985.003,030.003,030.001.68%900
Jan 14, 20262,980.002,980.002,980.002,980.002,980.00-0.33%200
Jan 13, 20262,990.002,990.002,990.002,990.002,990.00-1.97%100
Jan 9, 20263,050.003,050.003,050.003,050.003,050.00-200
Jan 8, 20263,045.003,055.003,030.003,050.003,050.000.66%2,600
Jan 7, 20263,000.003,030.003,000.003,030.003,030.001.00%1,800
Jan 6, 20263,005.003,010.002,990.003,000.003,000.002.60%1,700
Jan 5, 20262,910.002,961.002,910.002,924.002,924.00-0.20%600
Dec 30, 20253,000.003,000.002,930.002,930.002,930.00-2.33%200
Dec 29, 20252,981.003,000.002,951.003,000.003,000.001.63%2,800
Dec 26, 20253,000.003,000.002,952.002,952.002,952.00-1.60%900
Dec 25, 20252,999.003,000.002,999.003,000.003,000.000.10%500
Dec 24, 20252,995.002,997.002,995.002,997.002,997.000.74%1,000
Dec 23, 20252,925.002,975.002,925.002,975.002,975.00-200
Dec 22, 20252,970.002,975.002,961.002,975.002,975.00-0.03%2,600
Dec 19, 20252,969.003,000.002,961.002,976.002,976.000.51%2,300
Dec 18, 20252,943.002,961.002,943.002,961.002,961.000.71%700
Dec 16, 20252,951.002,951.002,940.002,940.002,940.001.34%300
Dec 15, 20252,939.002,939.002,889.002,901.002,901.000.42%500
Dec 11, 20252,890.002,890.002,889.002,889.002,889.00-1.33%200
Dec 10, 20252,928.002,928.002,928.002,928.002,928.00-1.55%100
Dec 9, 20252,888.002,974.002,888.002,974.002,974.001.33%1,400
Dec 8, 20252,935.002,935.002,935.002,935.002,935.00-1.68%100
Dec 5, 20252,909.002,985.002,909.002,985.002,985.000.88%500
Dec 4, 20252,959.002,959.002,959.002,959.002,959.00-0.84%200
Dec 3, 20252,985.002,993.002,984.002,984.002,984.001.67%3,200
Dec 2, 20252,935.002,935.002,935.002,935.002,935.00-2.33%200
Nov 28, 20252,951.003,005.002,951.003,005.003,005.00-0.17%600
Nov 27, 20253,015.003,015.003,010.003,010.003,010.00-0.33%300
Nov 26, 20252,942.003,020.002,942.003,020.003,020.000.94%800
Nov 25, 20253,005.003,005.002,992.002,992.002,992.000.57%200
Nov 21, 20252,975.002,975.002,975.002,975.002,975.00-2.30%100
Nov 20, 20253,010.003,065.002,992.003,045.003,045.001.16%2,800
Nov 19, 20252,957.003,010.002,933.003,010.003,010.003.15%2,900
Nov 18, 20252,907.002,918.002,865.002,918.002,918.000.62%800
Nov 17, 20252,840.002,900.002,838.002,900.002,900.002.15%3,000
Nov 14, 20252,780.002,859.002,780.002,839.002,839.002.12%1,000
Nov 11, 20252,780.002,780.002,780.002,780.002,780.000.04%200
Nov 7, 20252,735.002,780.002,729.002,779.002,779.001.87%800
Nov 6, 20252,725.002,800.002,725.002,728.002,728.00-1.69%900
Nov 5, 20252,813.002,901.002,658.002,775.002,775.001.87%6,400
Nov 4, 20252,724.002,724.002,724.002,724.002,724.00-1.30%700
Oct 30, 20252,742.002,760.002,742.002,760.002,760.00-0.79%600
Oct 29, 20252,742.002,800.002,742.002,782.002,782.000.43%600
Oct 28, 20252,770.002,770.002,770.002,770.002,770.00-1.77%100
Oct 27, 20252,820.002,820.002,820.002,820.002,820.00-0.91%300
Oct 24, 20252,843.002,846.002,843.002,846.002,846.001.57%400