Kyoei Security Service Co., Ltd. (TYO:7058)
Japan · Delayed Price · Currency is JPY 2,845.00
-240.00 (-7.78%)
Oct 23, 2026, 3:30 PM JST
Kyoei Security Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,875.00 | 2,902.00 | 2,845.00 | 2,845.00 | 2,845.00 | -7.78% | 8,800 |
| Oct 22, 2026 | 3,125.00 | 3,150.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.82% | 1,100 |
| Oct 20, 2026 | 3,105.00 | 3,105.00 | 3,060.00 | 3,060.00 | 3,060.00 | -2.86% | 1,300 |
| Oct 19, 2026 | 3,050.00 | 3,150.00 | 3,040.00 | 3,150.00 | 3,150.00 | 2.27% | 2,800 |
| Oct 16, 2026 | 3,085.00 | 3,085.00 | 3,080.00 | 3,080.00 | 3,080.00 | -0.16% | 500 |
| Oct 15, 2026 | 3,090.00 | 3,090.00 | 3,085.00 | 3,085.00 | 3,085.00 | -0.16% | 500 |
| Oct 14, 2026 | 3,045.00 | 3,100.00 | 3,045.00 | 3,090.00 | 3,090.00 | 1.81% | 900 |
| Oct 13, 2026 | 3,040.00 | 3,040.00 | 2,970.00 | 3,035.00 | 3,035.00 | -0.49% | 600 |
| Oct 9, 2026 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | - | 500 |
| Oct 8, 2026 | 3,055.00 | 3,055.00 | 3,050.00 | 3,050.00 | 3,050.00 | -0.16% | 900 |
| Oct 7, 2026 | 2,991.00 | 3,135.00 | 2,960.00 | 3,055.00 | 3,055.00 | 2.11% | 7,300 |
| Oct 6, 2026 | 2,993.00 | 2,993.00 | 2,982.00 | 2,992.00 | 2,992.00 | -0.20% | 600 |
| Oct 5, 2026 | 3,005.00 | 3,005.00 | 2,998.00 | 2,998.00 | 2,998.00 | -1.70% | 300 |
| Oct 2, 2026 | 2,992.00 | 3,050.00 | 2,992.00 | 3,050.00 | 3,050.00 | 0.83% | 500 |
| Sep 30, 2026 | 3,030.00 | 3,030.00 | 3,000.00 | 3,025.00 | 3,025.00 | -0.17% | 500 |
| Sep 29, 2026 | 3,030.00 | 3,030.00 | 3,000.00 | 3,030.00 | 3,030.00 | -0.49% | 500 |
| Sep 28, 2026 | 3,045.00 | 3,065.00 | 3,000.00 | 3,045.00 | 3,045.00 | - | 3,900 |
| Sep 25, 2026 | 3,090.00 | 3,090.00 | 3,045.00 | 3,045.00 | 3,045.00 | -2.25% | 1,800 |
| Sep 24, 2026 | 3,085.00 | 3,115.00 | 3,045.00 | 3,115.00 | 3,115.00 | 2.47% | 2,100 |
| Sep 18, 2026 | 3,110.00 | 3,110.00 | 3,040.00 | 3,040.00 | 3,040.00 | -2.25% | 700 |
| Sep 17, 2026 | 3,100.00 | 3,110.00 | 3,100.00 | 3,110.00 | 3,110.00 | 0.65% | 400 |
| Sep 16, 2026 | 3,065.00 | 3,090.00 | 3,065.00 | 3,090.00 | 3,090.00 | 0.98% | 300 |
| Sep 15, 2026 | 3,050.00 | 3,095.00 | 3,050.00 | 3,060.00 | 3,060.00 | -1.13% | 2,200 |
| Sep 14, 2026 | 3,085.00 | 3,110.00 | 3,020.00 | 3,095.00 | 3,095.00 | 2.15% | 4,600 |
| Sep 11, 2026 | 2,973.00 | 3,030.00 | 2,970.00 | 3,030.00 | 3,030.00 | 1.71% | 2,700 |
| Sep 10, 2026 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | 0.30% | 100 |
| Sep 9, 2026 | 2,970.00 | 2,970.00 | 2,932.00 | 2,970.00 | 2,970.00 | 0.03% | 500 |
| Sep 8, 2026 | 2,969.00 | 2,969.00 | 2,932.00 | 2,969.00 | 2,969.00 | -0.03% | 2,300 |
| Sep 7, 2026 | 2,930.00 | 2,970.00 | 2,930.00 | 2,970.00 | 2,970.00 | - | 200 |
| Sep 4, 2026 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.03% | 300 |
| Sep 3, 2026 | 2,969.00 | 2,969.00 | 2,969.00 | 2,969.00 | 2,969.00 | -0.07% | 100 |
| Sep 2, 2026 | 2,948.00 | 2,971.00 | 2,947.00 | 2,971.00 | 2,971.00 | -0.44% | 1,100 |
| Aug 31, 2026 | 2,947.00 | 2,984.00 | 2,947.00 | 2,984.00 | 2,984.00 | 1.36% | 500 |
| Aug 28, 2026 | 2,896.00 | 2,944.00 | 2,896.00 | 2,944.00 | 2,944.00 | 0.31% | 500 |
| Aug 26, 2026 | 2,900.00 | 2,943.00 | 2,900.00 | 2,935.00 | 2,935.00 | 1.21% | 800 |
| Aug 25, 2026 | 2,925.00 | 2,925.00 | 2,900.00 | 2,900.00 | 2,900.00 | -1.56% | 200 |
| Aug 24, 2026 | 2,928.00 | 2,946.00 | 2,925.00 | 2,946.00 | 2,946.00 | 0.61% | 1,200 |
| Aug 21, 2026 | 2,932.00 | 2,932.00 | 2,928.00 | 2,928.00 | 2,928.00 | -0.14% | 200 |
| Aug 20, 2026 | 2,902.00 | 2,932.00 | 2,885.00 | 2,932.00 | 2,932.00 | 1.03% | 2,400 |
| Aug 19, 2026 | 2,915.00 | 2,915.00 | 2,885.00 | 2,902.00 | 2,902.00 | -0.31% | 1,200 |
| Aug 18, 2026 | 2,900.00 | 2,911.00 | 2,900.00 | 2,911.00 | 2,911.00 | 0.10% | 700 |
| Aug 17, 2026 | 2,908.00 | 2,910.00 | 2,905.00 | 2,908.00 | 2,908.00 | - | 700 |
| Aug 14, 2026 | 2,916.00 | 2,916.00 | 2,899.00 | 2,908.00 | 2,908.00 | 1.47% | 800 |
| Aug 13, 2026 | 2,860.00 | 2,900.00 | 2,822.00 | 2,866.00 | 2,866.00 | -1.17% | 16,800 |
| Aug 12, 2026 | 2,932.00 | 2,978.00 | 2,896.00 | 2,900.00 | 2,900.00 | -2.75% | 2,500 |
| Aug 10, 2026 | 2,949.00 | 2,988.00 | 2,945.00 | 2,982.00 | 2,982.00 | -0.57% | 1,700 |
| Aug 7, 2026 | 2,901.00 | 3,010.00 | 2,865.00 | 2,999.00 | 2,999.00 | 2.11% | 1,400 |
| Aug 6, 2026 | 2,921.00 | 2,942.00 | 2,905.00 | 2,937.00 | 2,937.00 | -0.14% | 1,500 |
| Aug 5, 2026 | 2,950.00 | 2,969.00 | 2,909.00 | 2,941.00 | 2,941.00 | -0.74% | 2,300 |
| Aug 4, 2026 | 2,924.00 | 2,963.00 | 2,923.00 | 2,963.00 | 2,963.00 | -0.27% | 800 |