Kyowa Engineering Consultants Co., Ltd. (TYO:9647)
Japan · Delayed Price · Currency is JPY 8,480.00
+480.00 (6.00%)
Mar 5, 2026, 2:50 PM JST
TYO:9647 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8,200.00 | 8,480.00 | 8,200.00 | 8,480.00 | 8,480.00 | 6.00% | 1,300 |
| Mar 4, 2026 | 8,190.00 | 8,190.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.20% | 900 |
| Mar 3, 2026 | 8,420.00 | 8,450.00 | 8,130.00 | 8,180.00 | 8,180.00 | -3.54% | 2,200 |
| Mar 2, 2026 | 8,500.00 | 8,500.00 | 8,470.00 | 8,480.00 | 8,480.00 | -1.85% | 300 |
| Feb 27, 2026 | 8,600.00 | 8,640.00 | 8,560.00 | 8,640.00 | 8,640.00 | 0.47% | 1,900 |
| Feb 26, 2026 | 8,590.00 | 8,600.00 | 8,590.00 | 8,600.00 | 8,600.00 | 0.23% | 300 |
| Feb 25, 2026 | 8,690.00 | 8,710.00 | 8,410.00 | 8,580.00 | 8,580.00 | -0.69% | 1,200 |
| Feb 24, 2026 | 8,560.00 | 8,710.00 | 8,560.00 | 8,640.00 | 8,640.00 | -0.80% | 500 |
| Feb 20, 2026 | 8,860.00 | 8,860.00 | 8,610.00 | 8,710.00 | 8,710.00 | -1.69% | 700 |
| Feb 19, 2026 | 8,660.00 | 8,870.00 | 8,600.00 | 8,860.00 | 8,860.00 | 4.11% | 2,500 |
| Feb 18, 2026 | 8,500.00 | 8,630.00 | 8,430.00 | 8,510.00 | 8,510.00 | -1.62% | 1,500 |
| Feb 17, 2026 | 8,670.00 | 8,670.00 | 8,590.00 | 8,650.00 | 8,650.00 | -0.92% | 1,500 |
| Feb 16, 2026 | 8,990.00 | 8,990.00 | 8,730.00 | 8,730.00 | 8,730.00 | -2.89% | 800 |
| Feb 13, 2026 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 1.70% | 100 |
| Feb 12, 2026 | 9,000.00 | 9,020.00 | 8,830.00 | 8,840.00 | 8,840.00 | -0.79% | 4,500 |
| Feb 10, 2026 | 8,910.00 | 8,910.00 | 8,820.00 | 8,910.00 | 8,910.00 | -0.56% | 800 |
| Feb 9, 2026 | 9,060.00 | 9,110.00 | 8,910.00 | 8,960.00 | 8,960.00 | 0.56% | 700 |
| Feb 6, 2026 | 9,010.00 | 9,130.00 | 8,800.00 | 8,910.00 | 8,910.00 | -1.98% | 2,800 |
| Feb 5, 2026 | 9,220.00 | 9,390.00 | 9,090.00 | 9,090.00 | 9,090.00 | -2.68% | 800 |
| Feb 4, 2026 | 9,090.00 | 9,500.00 | 8,990.00 | 9,340.00 | 9,340.00 | 6.26% | 6,300 |
| Feb 3, 2026 | 8,900.00 | 8,900.00 | 8,650.00 | 8,790.00 | 8,790.00 | -0.79% | 1,200 |
| Feb 2, 2026 | 8,780.00 | 8,880.00 | 8,650.00 | 8,860.00 | 8,860.00 | 0.91% | 2,900 |
| Jan 30, 2026 | 8,850.00 | 8,850.00 | 8,670.00 | 8,780.00 | 8,780.00 | -1.35% | 2,500 |
| Jan 29, 2026 | 8,990.00 | 8,990.00 | 8,900.00 | 8,900.00 | 8,900.00 | -0.45% | 300 |
| Jan 28, 2026 | 9,210.00 | 9,210.00 | 8,820.00 | 8,940.00 | 8,940.00 | -0.33% | 2,900 |
| Jan 27, 2026 | 9,200.00 | 9,200.00 | 8,970.00 | 8,970.00 | 8,970.00 | -1.97% | 800 |
| Jan 26, 2026 | 9,250.00 | 9,250.00 | 8,900.00 | 9,150.00 | 9,150.00 | -0.87% | 3,400 |
| 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 |