Kyowa Engineering Consultants Co., Ltd. (TYO:9647)
Japan · Delayed Price · Currency is JPY 7,150.00
+150.00 (2.14%)
Jun 12, 2026, 3:18 PM JST
TYO:9647 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7,000.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,150.00 | 2.14% | 200 |
| Jun 11, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.14% | 100 |
| Jun 8, 2026 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 0.14% | 100 |
| Jun 3, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -4.76% | 1,100 |
| Jun 2, 2026 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | - | 600 |
| Jun 1, 2026 | 7,150.00 | 7,350.00 | 6,950.00 | 7,350.00 | 7,350.00 | 0.68% | 900 |
| May 28, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 2.10% | 300 |
| May 27, 2026 | 7,000.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,150.00 | 2.14% | 300 |
| May 26, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.57% | 300 |
| May 25, 2026 | 7,130.00 | 7,180.00 | 7,030.00 | 7,040.00 | 7,040.00 | -1.40% | 900 |
| May 22, 2026 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | - | 100 |
| May 21, 2026 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | - | 200 |
| May 20, 2026 | 7,110.00 | 7,140.00 | 7,000.00 | 7,140.00 | 7,140.00 | -1.65% | 1,600 |
| May 19, 2026 | 7,260.00 | 7,260.00 | 7,140.00 | 7,260.00 | 7,260.00 | - | 2,200 |
| May 18, 2026 | 7,500.00 | 7,500.00 | 7,260.00 | 7,260.00 | 7,260.00 | -1.49% | 1,300 |
| May 15, 2026 | 7,300.00 | 7,490.00 | 7,300.00 | 7,370.00 | 7,370.00 | 2.36% | 400 |
| May 14, 2026 | 7,690.00 | 7,690.00 | 7,200.00 | 7,200.00 | 7,200.00 | -6.37% | 2,300 |
| May 13, 2026 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | -1.41% | 200 |
| May 12, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -3.70% | 600 |
| May 8, 2026 | 8,110.00 | 8,110.00 | 8,100.00 | 8,100.00 | 8,100.00 | -0.25% | 400 |
| May 7, 2026 | 8,240.00 | 8,250.00 | 8,120.00 | 8,120.00 | 8,120.00 | - | 1,100 |
| May 1, 2026 | 8,160.00 | 8,160.00 | 8,120.00 | 8,120.00 | 8,120.00 | -1.22% | 600 |
| Apr 30, 2026 | 8,230.00 | 8,270.00 | 8,220.00 | 8,220.00 | 8,220.00 | -0.12% | 1,200 |
| Apr 28, 2026 | 8,230.00 | 8,230.00 | 8,230.00 | 8,230.00 | 8,230.00 | 0.61% | 500 |
| Apr 27, 2026 | 8,310.00 | 8,310.00 | 8,120.00 | 8,180.00 | 8,180.00 | -0.37% | 500 |
| Apr 24, 2026 | 8,240.00 | 8,270.00 | 8,210.00 | 8,210.00 | 8,210.00 | -1.08% | 600 |
| Apr 23, 2026 | 8,220.00 | 8,300.00 | 8,210.00 | 8,300.00 | 8,300.00 | -0.72% | 1,300 |
| Apr 22, 2026 | 8,120.00 | 8,360.00 | 8,120.00 | 8,360.00 | 8,360.00 | 1.09% | 1,000 |
| Apr 21, 2026 | 8,110.00 | 8,270.00 | 8,060.00 | 8,270.00 | 8,270.00 | 2.10% | 1,400 |
| Apr 20, 2026 | 8,220.00 | 8,220.00 | 8,070.00 | 8,100.00 | 8,100.00 | -3.23% | 800 |
| Apr 17, 2026 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 1.82% | 100 |
| Apr 16, 2026 | 8,300.00 | 8,300.00 | 8,220.00 | 8,220.00 | 8,220.00 | -0.72% | 300 |
| Apr 15, 2026 | 8,280.00 | 8,280.00 | 8,150.00 | 8,280.00 | 8,280.00 | -0.84% | 700 |
| Apr 14, 2026 | 8,060.00 | 8,350.00 | 8,050.00 | 8,350.00 | 8,350.00 | 4.77% | 1,900 |
| Apr 13, 2026 | 8,420.00 | 8,420.00 | 7,950.00 | 7,970.00 | 7,970.00 | -5.57% | 1,600 |
| Apr 10, 2026 | 8,300.00 | 8,440.00 | 8,050.00 | 8,440.00 | 8,440.00 | 1.69% | 2,600 |
| Apr 9, 2026 | 8,300.00 | 8,300.00 | 8,210.00 | 8,300.00 | 8,300.00 | -0.24% | 2,600 |
| Apr 8, 2026 | 8,300.00 | 8,320.00 | 8,080.00 | 8,320.00 | 8,320.00 | 0.24% | 1,600 |
| Apr 7, 2026 | 8,210.00 | 8,300.00 | 8,060.00 | 8,300.00 | 8,300.00 | 3.75% | 2,500 |
| Apr 6, 2026 | 7,910.00 | 8,060.00 | 7,800.00 | 8,000.00 | 8,000.00 | 3.09% | 500 |
| Apr 3, 2026 | 7,580.00 | 7,760.00 | 7,560.00 | 7,760.00 | 7,760.00 | 5.58% | 500 |
| Apr 2, 2026 | 7,720.00 | 7,730.00 | 7,350.00 | 7,350.00 | 7,350.00 | -5.65% | 1,400 |
| Apr 1, 2026 | 7,790.00 | 7,910.00 | 7,790.00 | 7,790.00 | 7,790.00 | 3.45% | 400 |
| Mar 31, 2026 | 7,520.00 | 7,530.00 | 7,520.00 | 7,530.00 | 7,530.00 | -1.18% | 200 |
| Mar 30, 2026 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | -1.93% | 100 |
| Mar 27, 2026 | 7,890.00 | 7,890.00 | 7,770.00 | 7,770.00 | 7,770.00 | -1.52% | 300 |
| 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 |