Kyoei Security Service Co., Ltd. (TYO:7058)
Japan · Delayed Price · Currency is JPY 2,971.00
-2.00 (-0.07%)
Aug 3, 2026, 2:22 PM JST
Kyoei Security Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,968.00 | 2,999.00 | 2,955.00 | 2,973.00 | 2,973.00 | -0.13% | 2,300 |
| Jul 30, 2026 | 3,000.00 | 3,050.00 | 2,840.00 | 2,977.00 | 2,977.00 | -4.89% | 7,800 |
| Jul 29, 2026 | 3,145.00 | 3,300.00 | 3,140.00 | 3,250.00 | 3,130.00 | 1.88% | 15,200 |
| Jul 28, 2026 | 3,205.00 | 3,205.00 | 3,190.00 | 3,190.00 | 3,072.22 | -0.16% | 4,800 |
| Jul 27, 2026 | 3,180.00 | 3,210.00 | 3,180.00 | 3,195.00 | 3,077.03 | 0.31% | 2,500 |
| Jul 24, 2026 | 3,180.00 | 3,185.00 | 3,130.00 | 3,185.00 | 3,067.40 | 0.16% | 1,700 |
| Jul 23, 2026 | 3,180.00 | 3,190.00 | 3,160.00 | 3,180.00 | 3,062.58 | -0.93% | 3,900 |
| Jul 22, 2026 | 3,160.00 | 3,220.00 | 3,155.00 | 3,210.00 | 3,091.48 | 1.58% | 3,700 |
| Jul 21, 2026 | 3,135.00 | 3,160.00 | 3,135.00 | 3,160.00 | 3,043.32 | -1.10% | 4,200 |
| Jul 17, 2026 | 3,215.00 | 3,220.00 | 3,135.00 | 3,195.00 | 3,077.03 | -0.16% | 2,300 |
| Jul 16, 2026 | 3,195.00 | 3,200.00 | 3,195.00 | 3,200.00 | 3,081.85 | 0.47% | 600 |
| Jul 15, 2026 | 3,180.00 | 3,195.00 | 3,125.00 | 3,185.00 | 3,067.40 | 0.47% | 4,000 |
| Jul 14, 2026 | 3,150.00 | 3,170.00 | 3,150.00 | 3,170.00 | 3,052.95 | 0.32% | 1,500 |
| Jul 13, 2026 | 3,165.00 | 3,165.00 | 3,160.00 | 3,160.00 | 3,043.32 | -0.32% | 300 |
| Jul 10, 2026 | 3,175.00 | 3,175.00 | 3,130.00 | 3,170.00 | 3,052.95 | -0.31% | 300 |
| Jul 9, 2026 | 3,110.00 | 3,180.00 | 3,110.00 | 3,180.00 | 3,062.58 | 2.91% | 1,700 |
| Jul 8, 2026 | 3,110.00 | 3,110.00 | 3,080.00 | 3,090.00 | 2,975.91 | -0.64% | 300 |
| Jul 7, 2026 | 3,135.00 | 3,135.00 | 3,075.00 | 3,110.00 | 2,995.17 | -1.11% | 1,800 |
| Jul 6, 2026 | 3,120.00 | 3,145.00 | 3,120.00 | 3,145.00 | 3,028.88 | 0.80% | 1,000 |
| Jul 3, 2026 | 3,110.00 | 3,120.00 | 3,100.00 | 3,120.00 | 3,004.80 | - | 700 |
| Jul 2, 2026 | 3,145.00 | 3,145.00 | 3,120.00 | 3,120.00 | 3,004.80 | -0.95% | 500 |
| Jul 1, 2026 | 3,140.00 | 3,150.00 | 3,080.00 | 3,150.00 | 3,033.69 | 1.94% | 1,700 |
| Jun 30, 2026 | 3,105.00 | 3,105.00 | 3,050.00 | 3,090.00 | 2,975.91 | -0.48% | 600 |
| Jun 29, 2026 | 3,150.00 | 3,150.00 | 3,050.00 | 3,105.00 | 2,990.35 | 2.81% | 2,200 |
| Jun 25, 2026 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 2,908.49 | - | 200 |
| Jun 24, 2026 | 3,055.00 | 3,105.00 | 3,015.00 | 3,020.00 | 2,908.49 | -0.82% | 1,300 |
| Jun 22, 2026 | 3,020.00 | 3,045.00 | 3,020.00 | 3,045.00 | 2,932.57 | -0.16% | 1,400 |
| Jun 19, 2026 | 3,020.00 | 3,050.00 | 3,015.00 | 3,050.00 | 2,937.38 | 0.99% | 700 |
| Jun 18, 2026 | 3,010.00 | 3,030.00 | 3,010.00 | 3,020.00 | 2,908.49 | 0.50% | 700 |
| Jun 17, 2026 | 3,000.00 | 3,005.00 | 3,000.00 | 3,005.00 | 2,894.05 | 0.27% | 500 |
| Jun 16, 2026 | 2,997.00 | 2,997.00 | 2,997.00 | 2,997.00 | 2,886.34 | - | 100 |
| Jun 15, 2026 | 2,977.00 | 2,997.00 | 2,965.00 | 2,997.00 | 2,886.34 | 1.22% | 600 |
| Jun 12, 2026 | 2,961.00 | 2,961.00 | 2,961.00 | 2,961.00 | 2,851.67 | -1.30% | 100 |
| Jun 10, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,889.23 | - | 200 |
| Jun 9, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,889.23 | - | 100 |
| Jun 8, 2026 | 2,965.00 | 3,030.00 | 2,965.00 | 3,000.00 | 2,889.23 | -1.15% | 700 |
| Jun 5, 2026 | 3,035.00 | 3,035.00 | 3,000.00 | 3,035.00 | 2,922.94 | - | 700 |
| Jun 4, 2026 | 2,975.00 | 3,035.00 | 2,975.00 | 3,035.00 | 2,922.94 | 1.23% | 700 |
| Jun 3, 2026 | 2,981.00 | 2,998.00 | 2,970.00 | 2,998.00 | 2,887.30 | 0.60% | 800 |
| Jun 2, 2026 | 3,050.00 | 3,050.00 | 2,980.00 | 2,980.00 | 2,869.97 | -2.30% | 800 |
| Jun 1, 2026 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 2,937.38 | 1.50% | 4,100 |
| May 28, 2026 | 3,030.00 | 3,030.00 | 3,005.00 | 3,005.00 | 2,894.05 | -0.33% | 300 |
| May 27, 2026 | 3,015.00 | 3,050.00 | 2,996.00 | 3,015.00 | 2,903.68 | -1.15% | 1,200 |
| May 26, 2026 | 3,025.00 | 3,050.00 | 3,025.00 | 3,050.00 | 2,937.38 | - | 700 |
| May 25, 2026 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 2,937.38 | 0.99% | 100 |
| May 21, 2026 | 3,050.00 | 3,050.00 | 3,020.00 | 3,020.00 | 2,908.49 | - | 200 |
| May 20, 2026 | 3,070.00 | 3,070.00 | 3,020.00 | 3,020.00 | 2,908.49 | -1.63% | 1,600 |
| May 19, 2026 | 3,070.00 | 3,070.00 | 3,065.00 | 3,070.00 | 2,956.65 | 0.82% | 1,800 |
| May 18, 2026 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 2,932.57 | 0.83% | 100 |
| May 15, 2026 | 3,040.00 | 3,040.00 | 3,020.00 | 3,020.00 | 2,908.49 | -0.66% | 200 |