Kyowa Engineering Consultants Co., Ltd. (TYO:9647)
Japan · Delayed Price · Currency is JPY 9,230.00
-170.00 (-1.81%)
At close: Jan 23, 2026
TYO:9647 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9,420.00 | 9,420.00 | 9,170.00 | 9,230.00 | 9,230.00 | -1.81% | 3,100 |
| Jan 22, 2026 | 9,310.00 | 9,500.00 | 9,220.00 | 9,400.00 | 9,400.00 | 0.97% | 3,900 |
| Jan 21, 2026 | 9,100.00 | 9,390.00 | 9,000.00 | 9,310.00 | 9,310.00 | -0.96% | 3,100 |
| Jan 20, 2026 | 9,400.00 | 9,440.00 | 8,820.00 | 9,400.00 | 9,400.00 | 1.62% | 9,700 |
| Jan 19, 2026 | 10,900.00 | 10,900.00 | 9,080.00 | 9,250.00 | 9,250.00 | -4.64% | 23,700 |
| Jan 16, 2026 | 9,300.00 | 9,700.00 | 9,200.00 | 9,700.00 | 9,700.00 | 4.41% | 11,800 |
| Jan 15, 2026 | 8,950.00 | 9,300.00 | 8,800.00 | 9,290.00 | 9,290.00 | 3.68% | 6,500 |
| Jan 14, 2026 | 8,720.00 | 8,960.00 | 8,660.00 | 8,960.00 | 8,960.00 | 1.82% | 1,900 |
| Jan 13, 2026 | 8,940.00 | 8,980.00 | 8,730.00 | 8,800.00 | 8,800.00 | 0.69% | 2,400 |
| Jan 9, 2026 | 8,780.00 | 8,930.00 | 8,700.00 | 8,740.00 | 8,740.00 | 1.04% | 2,700 |
| Jan 8, 2026 | 8,840.00 | 8,850.00 | 8,600.00 | 8,650.00 | 8,650.00 | -2.04% | 900 |
| Jan 7, 2026 | 9,000.00 | 9,000.00 | 8,590.00 | 8,830.00 | 8,830.00 | -2.86% | 6,200 |
| Jan 6, 2026 | 8,940.00 | 9,550.00 | 8,680.00 | 9,090.00 | 9,090.00 | - | 10,400 |
| Jan 5, 2026 | 8,690.00 | 9,140.00 | 8,310.00 | 9,090.00 | 9,090.00 | 18.98% | 25,100 |
| Dec 30, 2025 | 7,600.00 | 7,880.00 | 7,570.00 | 7,640.00 | 7,640.00 | 0.53% | 3,800 |
| Dec 29, 2025 | 7,720.00 | 7,720.00 | 7,360.00 | 7,600.00 | 7,600.00 | -1.55% | 6,800 |
| Dec 26, 2025 | 10,010.00 | 10,140.00 | 7,630.00 | 7,720.00 | 7,720.00 | -22.80% | 31,000 |
| Dec 25, 2025 | 8,640.00 | 10,120.00 | 8,460.00 | 10,000.00 | 10,000.00 | 15.74% | 20,200 |
| Dec 24, 2025 | 7,500.00 | 9,020.00 | 7,380.00 | 8,640.00 | 8,640.00 | 14.89% | 15,700 |
| Dec 23, 2025 | 7,020.00 | 7,540.00 | 7,020.00 | 7,520.00 | 7,520.00 | 5.32% | 2,500 |
| Dec 22, 2025 | 7,050.00 | 7,260.00 | 7,000.00 | 7,140.00 | 7,140.00 | 1.28% | 3,900 |
| Dec 19, 2025 | 6,940.00 | 7,050.00 | 6,890.00 | 7,050.00 | 7,050.00 | 2.47% | 1,100 |
| Dec 18, 2025 | 6,850.00 | 6,910.00 | 6,850.00 | 6,880.00 | 6,880.00 | 0.44% | 1,000 |
| Dec 17, 2025 | 6,680.00 | 6,850.00 | 6,660.00 | 6,850.00 | 6,850.00 | 1.03% | 2,000 |
| Dec 16, 2025 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | -1.45% | 100 |
| Dec 15, 2025 | 6,740.00 | 6,880.00 | 6,590.00 | 6,880.00 | 6,880.00 | 2.08% | 2,000 |
| Dec 12, 2025 | 6,580.00 | 6,740.00 | 6,580.00 | 6,740.00 | 6,740.00 | 2.43% | 1,200 |
| Dec 11, 2025 | 6,580.00 | 6,610.00 | 6,580.00 | 6,580.00 | 6,580.00 | 0.30% | 900 |
| Dec 10, 2025 | 6,510.00 | 6,560.00 | 6,510.00 | 6,560.00 | 6,560.00 | 0.77% | 600 |
| Dec 9, 2025 | 6,580.00 | 6,580.00 | 6,510.00 | 6,510.00 | 6,510.00 | -0.46% | 500 |
| Dec 8, 2025 | 6,480.00 | 6,540.00 | 6,450.00 | 6,540.00 | 6,540.00 | 0.93% | 1,300 |
| Dec 5, 2025 | 6,580.00 | 6,580.00 | 6,480.00 | 6,480.00 | 6,480.00 | -1.52% | 300 |
| Dec 4, 2025 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 1.54% | 400 |
| Dec 3, 2025 | 6,360.00 | 6,480.00 | 6,360.00 | 6,480.00 | 6,480.00 | 1.57% | 700 |
| Dec 2, 2025 | 6,460.00 | 6,460.00 | 6,340.00 | 6,380.00 | 6,380.00 | -1.24% | 2,400 |
| Dec 1, 2025 | 6,510.00 | 6,510.00 | 6,460.00 | 6,460.00 | 6,460.00 | -0.62% | 800 |
| Nov 28, 2025 | 6,420.00 | 6,570.00 | 6,420.00 | 6,500.00 | 6,500.00 | 1.25% | 600 |
| Nov 27, 2025 | 6,580.00 | 6,580.00 | 6,420.00 | 6,420.00 | 6,420.00 | 0.16% | 500 |
| Nov 25, 2025 | 6,430.00 | 6,450.00 | 6,410.00 | 6,410.00 | 6,380.00 | -0.16% | 900 |
| Nov 21, 2025 | 6,480.00 | 6,490.00 | 6,390.00 | 6,420.00 | 6,389.95 | -1.23% | 1,600 |
| Nov 20, 2025 | 6,620.00 | 6,620.00 | 6,480.00 | 6,500.00 | 6,469.58 | 1.25% | 1,000 |
| Nov 19, 2025 | 6,460.00 | 6,470.00 | 6,350.00 | 6,420.00 | 6,389.95 | -1.38% | 3,700 |
| Nov 18, 2025 | 6,690.00 | 6,700.00 | 6,510.00 | 6,510.00 | 6,479.53 | -2.69% | 3,600 |
| Nov 17, 2025 | 6,690.00 | 6,690.00 | 6,690.00 | 6,690.00 | 6,658.69 | -1.33% | 400 |
| Nov 14, 2025 | 6,800.00 | 6,800.00 | 6,690.00 | 6,780.00 | 6,748.27 | -1.45% | 2,400 |
| Nov 13, 2025 | 6,700.00 | 6,880.00 | 6,700.00 | 6,880.00 | 6,847.80 | 2.69% | 1,300 |
| Nov 12, 2025 | 6,750.00 | 6,750.00 | 6,700.00 | 6,700.00 | 6,668.64 | -1.33% | 700 |
| Nov 11, 2025 | 6,750.00 | 6,790.00 | 6,660.00 | 6,790.00 | 6,758.22 | -1.31% | 2,100 |
| Nov 10, 2025 | 6,680.00 | 6,890.00 | 6,680.00 | 6,880.00 | 6,847.80 | 4.56% | 1,600 |
| Nov 7, 2025 | 6,600.00 | 6,630.00 | 6,580.00 | 6,580.00 | 6,549.20 | -0.60% | 1,300 |