Skip to main content
logo
Kyoei Security Service Co., Ltd. (TYO:7058)
Japan flag Japan · Delayed Price · Currency is JPY
2,975.00
-70.00 (-2.30%)
At close: Mar 27, 2026

Kyoei Security Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,975.002,975.002,975.002,975.002,975.00-2.30%100
Mar 26, 20263,020.003,045.003,005.003,045.003,045.00-0.16%1,000
Mar 25, 20262,980.003,075.002,979.003,050.003,050.002.38%2,800
Mar 24, 20262,994.002,994.002,935.002,979.002,979.000.17%2,000
Mar 23, 20262,994.002,994.002,955.002,974.002,974.00-0.83%3,800
Mar 19, 20263,000.003,000.002,998.002,999.002,999.00-0.53%800
Mar 18, 20263,015.003,015.003,015.003,015.003,015.00-100
Mar 17, 20262,951.003,015.002,951.003,015.003,015.000.33%600
Mar 16, 20263,015.003,015.002,976.003,005.003,005.001.35%700
Mar 13, 20262,920.002,965.002,920.002,965.002,965.000.41%200
Mar 12, 20262,988.003,005.002,953.002,953.002,953.00-2.38%800
Mar 11, 20263,000.003,065.003,000.003,025.003,025.00-0.66%900
Mar 10, 20263,005.003,045.002,991.003,045.003,045.001.81%600
Mar 9, 20263,015.003,015.002,950.002,991.002,991.00-1.45%1,100
Mar 5, 20263,000.003,035.002,985.003,035.003,035.002.02%700
Mar 4, 20263,000.003,070.002,937.002,975.002,975.00-3.09%2,400
Mar 3, 20263,085.003,085.003,065.003,070.003,070.00-2.07%600
Mar 2, 20263,150.003,155.003,095.003,135.003,135.00-0.48%1,700
Feb 27, 20263,050.003,150.003,050.003,150.003,150.003.45%9,800
Feb 26, 20263,050.003,050.003,045.003,045.003,045.001.16%200
Feb 25, 20263,010.003,010.003,010.003,010.003,010.00-0.50%100
Feb 24, 20263,055.003,055.003,015.003,025.003,025.000.33%800
Feb 20, 20263,060.003,060.003,015.003,015.003,015.00-0.82%1,500
Feb 19, 20263,055.003,055.003,030.003,040.003,040.00-0.33%2,400
Feb 18, 20263,055.003,055.003,050.003,050.003,050.00-0.33%300
Feb 17, 20263,055.003,060.003,050.003,060.003,060.00-1,800
Feb 16, 20263,055.003,065.003,010.003,060.003,060.003.03%5,500
Feb 13, 20262,962.002,971.002,921.002,970.002,970.001.54%2,000
Feb 12, 20262,903.002,952.002,902.002,925.002,925.00-0.54%600
Feb 9, 20262,886.002,941.002,886.002,941.002,941.002.12%800
Feb 6, 20262,880.002,930.002,880.002,880.002,880.00-1.71%700
Feb 5, 20262,930.002,930.002,930.002,930.002,930.00-0.68%100
Feb 2, 20262,973.002,973.002,933.002,950.002,950.00-0.77%700
Jan 30, 20262,940.002,973.002,940.002,973.002,973.00-0.50%500
Jan 28, 20262,946.002,988.002,910.002,988.002,988.00-0.27%700
Jan 26, 20262,996.002,996.002,996.002,996.002,996.00-100
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