Kyoei Security Service Co., Ltd. (TYO:7058)
Japan · Delayed Price · Currency is JPY 3,045.00
0.00 (0.00%)
Jun 22, 2026, 3:30 PM JST
Kyoei Security Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3,020.00 | 3,045.00 | 3,020.00 | 3,045.00 | 3,045.00 | -0.16% | 1,400 |
| Jun 19, 2026 | 3,020.00 | 3,050.00 | 3,015.00 | 3,050.00 | 3,050.00 | 0.99% | 700 |
| Jun 18, 2026 | 3,010.00 | 3,030.00 | 3,010.00 | 3,020.00 | 3,020.00 | 0.50% | 700 |
| Jun 17, 2026 | 3,000.00 | 3,005.00 | 3,000.00 | 3,005.00 | 3,005.00 | 0.27% | 500 |
| Jun 16, 2026 | 2,997.00 | 2,997.00 | 2,997.00 | 2,997.00 | 2,997.00 | - | 100 |
| Jun 15, 2026 | 2,977.00 | 2,997.00 | 2,965.00 | 2,997.00 | 2,997.00 | 1.22% | 600 |
| Jun 12, 2026 | 2,961.00 | 2,961.00 | 2,961.00 | 2,961.00 | 2,961.00 | -1.30% | 100 |
| Jun 10, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 200 |
| Jun 9, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 100 |
| Jun 8, 2026 | 2,965.00 | 3,030.00 | 2,965.00 | 3,000.00 | 3,000.00 | -1.15% | 700 |
| Jun 5, 2026 | 3,035.00 | 3,035.00 | 3,000.00 | 3,035.00 | 3,035.00 | - | 700 |
| Jun 4, 2026 | 2,975.00 | 3,035.00 | 2,975.00 | 3,035.00 | 3,035.00 | 1.23% | 700 |
| Jun 3, 2026 | 2,981.00 | 2,998.00 | 2,970.00 | 2,998.00 | 2,998.00 | 0.60% | 800 |
| Jun 2, 2026 | 3,050.00 | 3,050.00 | 2,980.00 | 2,980.00 | 2,980.00 | -2.30% | 800 |
| Jun 1, 2026 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 1.50% | 4,100 |
| May 28, 2026 | 3,030.00 | 3,030.00 | 3,005.00 | 3,005.00 | 3,005.00 | -0.33% | 300 |
| May 27, 2026 | 3,015.00 | 3,050.00 | 2,996.00 | 3,015.00 | 3,015.00 | -1.15% | 1,200 |
| May 26, 2026 | 3,025.00 | 3,050.00 | 3,025.00 | 3,050.00 | 3,050.00 | - | 700 |
| May 25, 2026 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.99% | 100 |
| May 21, 2026 | 3,050.00 | 3,050.00 | 3,020.00 | 3,020.00 | 3,020.00 | - | 200 |
| May 20, 2026 | 3,070.00 | 3,070.00 | 3,020.00 | 3,020.00 | 3,020.00 | -1.63% | 1,600 |
| May 19, 2026 | 3,070.00 | 3,070.00 | 3,065.00 | 3,070.00 | 3,070.00 | 0.82% | 1,800 |
| May 18, 2026 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.83% | 100 |
| May 15, 2026 | 3,040.00 | 3,040.00 | 3,020.00 | 3,020.00 | 3,020.00 | -0.66% | 200 |
| May 14, 2026 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | -0.49% | 100 |
| May 13, 2026 | 3,055.00 | 3,055.00 | 3,040.00 | 3,055.00 | 3,055.00 | 0.16% | 300 |
| May 12, 2026 | 2,975.00 | 3,050.00 | 2,975.00 | 3,050.00 | 3,050.00 | 1.80% | 1,600 |
| May 11, 2026 | 2,960.00 | 2,996.00 | 2,960.00 | 2,996.00 | 2,996.00 | -1.12% | 2,600 |
| May 1, 2026 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | -0.66% | 100 |
| Apr 28, 2026 | 3,060.00 | 3,060.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.99% | 500 |
| Apr 27, 2026 | 3,040.00 | 3,055.00 | 3,020.00 | 3,020.00 | 3,020.00 | -0.17% | 1,300 |
| Apr 24, 2026 | 3,000.00 | 3,025.00 | 3,000.00 | 3,025.00 | 3,025.00 | 0.83% | 500 |
| Apr 22, 2026 | 2,999.00 | 3,000.00 | 2,999.00 | 3,000.00 | 3,000.00 | 0.23% | 300 |
| Apr 21, 2026 | 3,010.00 | 3,010.00 | 2,992.00 | 2,993.00 | 2,993.00 | -1.06% | 700 |
| Apr 20, 2026 | 3,050.00 | 3,070.00 | 3,015.00 | 3,025.00 | 3,025.00 | -1.79% | 2,600 |
| Apr 17, 2026 | 3,080.00 | 3,080.00 | 3,070.00 | 3,080.00 | 3,080.00 | 0.16% | 1,300 |
| Apr 16, 2026 | 3,035.00 | 3,075.00 | 3,020.00 | 3,075.00 | 3,075.00 | 0.99% | 2,000 |
| Apr 15, 2026 | 2,995.00 | 3,045.00 | 2,995.00 | 3,045.00 | 3,045.00 | 2.66% | 600 |
| Apr 14, 2026 | 2,972.00 | 2,993.00 | 2,966.00 | 2,966.00 | 2,966.00 | -0.20% | 300 |
| Apr 13, 2026 | 2,972.00 | 2,972.00 | 2,972.00 | 2,972.00 | 2,972.00 | - | 200 |
| Apr 10, 2026 | 3,000.00 | 3,000.00 | 2,972.00 | 2,972.00 | 2,972.00 | -0.93% | 300 |
| Apr 9, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | -2.28% | 100 |
| Apr 8, 2026 | 2,971.00 | 3,070.00 | 2,971.00 | 3,070.00 | 3,070.00 | 2.33% | 300 |
| Apr 6, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1.01% | 200 |
| Apr 3, 2026 | 2,930.00 | 3,030.00 | 2,930.00 | 2,970.00 | 2,970.00 | 0.54% | 1,100 |
| Apr 1, 2026 | 2,941.00 | 2,954.00 | 2,902.00 | 2,954.00 | 2,954.00 | 0.44% | 1,000 |
| Mar 31, 2026 | 2,940.00 | 3,025.00 | 2,905.00 | 2,941.00 | 2,941.00 | 0.03% | 1,700 |
| Mar 30, 2026 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | -1.18% | 200 |
| Mar 27, 2026 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | -2.30% | 100 |
| Mar 26, 2026 | 3,020.00 | 3,045.00 | 3,005.00 | 3,045.00 | 3,045.00 | -0.16% | 1,000 |