Kyowa Engineering Consultants Co., Ltd. (TYO:9647)
Japan · Delayed Price · Currency is JPY 7,770.00
-120.00 (-1.52%)
Mar 27, 2026, 2:42 PM JST
TYO:9647 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | - | - | 500 |
| Mar 26, 2026 | 7,890.00 | 8,000.00 | 7,890.00 | 7,890.00 | 7,890.00 | 1.28% | 400 |
| Mar 25, 2026 | 7,650.00 | 7,800.00 | 7,650.00 | 7,790.00 | 7,790.00 | 3.73% | 1,000 |
| Mar 24, 2026 | 7,580.00 | 7,630.00 | 7,410.00 | 7,510.00 | 7,510.00 | 1.08% | 1,400 |
| Mar 23, 2026 | 7,710.00 | 7,860.00 | 7,350.00 | 7,430.00 | 7,430.00 | -3.63% | 4,400 |
| Mar 19, 2026 | 7,900.00 | 7,950.00 | 7,710.00 | 7,710.00 | 7,710.00 | -4.22% | 1,000 |
| Mar 18, 2026 | 7,850.00 | 8,090.00 | 7,830.00 | 8,050.00 | 8,050.00 | 2.42% | 1,900 |
| Mar 17, 2026 | 8,000.00 | 8,010.00 | 7,850.00 | 7,860.00 | 7,860.00 | -1.75% | 1,800 |
| Mar 16, 2026 | 8,050.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.62% | 1,800 |
| Mar 13, 2026 | 8,030.00 | 8,150.00 | 8,000.00 | 8,050.00 | 8,050.00 | -1.59% | 600 |
| Mar 12, 2026 | 8,400.00 | 8,550.00 | 8,180.00 | 8,180.00 | 8,180.00 | 2.89% | 800 |
| Mar 11, 2026 | 8,250.00 | 8,250.00 | 7,950.00 | 7,950.00 | 7,950.00 | -1.85% | 800 |
| Mar 10, 2026 | 8,210.00 | 8,210.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 200 |
| Mar 9, 2026 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.70% | 1,300 |
| Mar 6, 2026 | 8,180.00 | 8,270.00 | 8,180.00 | 8,240.00 | 8,240.00 | -2.83% | 500 |
| 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 |