Skip to main content
logo
Kyoei Security Service Co., Ltd. (TYO:7058)
Japan flag Japan · Delayed Price · Currency is JPY
2,928.00
-4.00 (-0.14%)
Aug 21, 2026, 2:11 PM JST

Kyoei Security Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,932.002,932.002,928.002,928.002,928.00-0.14%200
Aug 20, 20262,902.002,932.002,885.002,932.002,932.001.03%2,400
Aug 19, 20262,915.002,915.002,885.002,902.002,902.00-0.31%1,200
Aug 18, 20262,900.002,911.002,900.002,911.002,911.000.10%700
Aug 17, 20262,908.002,910.002,905.002,908.002,908.00-700
Aug 14, 20262,916.002,916.002,899.002,908.002,908.001.47%800
Aug 13, 20262,860.002,900.002,822.002,866.002,866.00-1.17%16,800
Aug 12, 20262,932.002,978.002,896.002,900.002,900.00-2.75%2,500
Aug 10, 20262,949.002,988.002,945.002,982.002,982.00-0.57%1,700
Aug 7, 20262,901.003,010.002,865.002,999.002,999.002.11%1,400
Aug 6, 20262,921.002,942.002,905.002,937.002,937.00-0.14%1,500
Aug 5, 20262,950.002,969.002,909.002,941.002,941.00-0.74%2,300
Aug 4, 20262,924.002,963.002,923.002,963.002,963.00-0.27%800
Aug 3, 20262,971.002,971.002,971.002,971.002,971.00-0.07%100
Jul 31, 20262,968.002,999.002,955.002,973.002,973.00-0.13%2,300
Jul 30, 20263,000.003,050.002,840.002,977.002,977.00-4.89%7,800
Jul 29, 20263,145.003,300.003,140.003,250.003,130.001.88%15,200
Jul 28, 20263,205.003,205.003,190.003,190.003,072.22-0.16%4,800
Jul 27, 20263,180.003,210.003,180.003,195.003,077.030.31%2,500
Jul 24, 20263,180.003,185.003,130.003,185.003,067.400.16%1,700
Jul 23, 20263,180.003,190.003,160.003,180.003,062.58-0.93%3,900
Jul 22, 20263,160.003,220.003,155.003,210.003,091.481.58%3,700
Jul 21, 20263,135.003,160.003,135.003,160.003,043.32-1.10%4,200
Jul 17, 20263,215.003,220.003,135.003,195.003,077.03-0.16%2,300
Jul 16, 20263,195.003,200.003,195.003,200.003,081.850.47%600
Jul 15, 20263,180.003,195.003,125.003,185.003,067.400.47%4,000
Jul 14, 20263,150.003,170.003,150.003,170.003,052.950.32%1,500
Jul 13, 20263,165.003,165.003,160.003,160.003,043.32-0.32%300
Jul 10, 20263,175.003,175.003,130.003,170.003,052.95-0.31%300
Jul 9, 20263,110.003,180.003,110.003,180.003,062.582.91%1,700
Jul 8, 20263,110.003,110.003,080.003,090.002,975.91-0.64%300
Jul 7, 20263,135.003,135.003,075.003,110.002,995.17-1.11%1,800
Jul 6, 20263,120.003,145.003,120.003,145.003,028.880.80%1,000
Jul 3, 20263,110.003,120.003,100.003,120.003,004.80-700
Jul 2, 20263,145.003,145.003,120.003,120.003,004.80-0.95%500
Jul 1, 20263,140.003,150.003,080.003,150.003,033.691.94%1,700
Jun 30, 20263,105.003,105.003,050.003,090.002,975.91-0.48%600
Jun 29, 20263,150.003,150.003,050.003,105.002,990.352.81%2,200
Jun 25, 20263,020.003,020.003,020.003,020.002,908.49-200
Jun 24, 20263,055.003,105.003,015.003,020.002,908.49-0.82%1,300
Jun 22, 20263,020.003,045.003,020.003,045.002,932.57-0.16%1,400
Jun 19, 20263,020.003,050.003,015.003,050.002,937.380.99%700
Jun 18, 20263,010.003,030.003,010.003,020.002,908.490.50%700
Jun 17, 20263,000.003,005.003,000.003,005.002,894.050.27%500
Jun 16, 20262,997.002,997.002,997.002,997.002,886.34-100
Jun 15, 20262,977.002,997.002,965.002,997.002,886.341.22%600
Jun 12, 20262,961.002,961.002,961.002,961.002,851.67-1.30%100
Jun 10, 20263,000.003,000.003,000.003,000.002,889.23-200
Jun 9, 20263,000.003,000.003,000.003,000.002,889.23-100
Jun 8, 20262,965.003,030.002,965.003,000.002,889.23-1.15%700