Kyowa Engineering Consultants Co., Ltd. (TYO:9647)
Japan · Delayed Price · Currency is JPY 6,590.00
-150.00 (-2.23%)
Sep 28, 2026, 3:30 PM JST
TYO:9647 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 6,640.00 | 6,640.00 | 6,590.00 | 6,590.00 | 6,590.00 | -2.23% | 700 |
| Sep 25, 2026 | 6,750.00 | 6,750.00 | 6,740.00 | 6,740.00 | 6,740.00 | -0.15% | 500 |
| Sep 24, 2026 | 6,750.00 | 6,820.00 | 6,650.00 | 6,750.00 | 6,750.00 | - | 1,500 |
| Sep 18, 2026 | 6,720.00 | 6,750.00 | 6,720.00 | 6,750.00 | 6,750.00 | 0.45% | 600 |
| Sep 17, 2026 | 6,730.00 | 6,730.00 | 6,720.00 | 6,720.00 | 6,720.00 | -0.15% | 200 |
| Sep 16, 2026 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 1.51% | 300 |
| Sep 14, 2026 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 1.53% | 100 |
| Sep 11, 2026 | 6,630.00 | 6,630.00 | 6,530.00 | 6,530.00 | 6,530.00 | -2.10% | 1,500 |
| Sep 10, 2026 | 6,700.00 | 6,700.00 | 6,670.00 | 6,670.00 | 6,670.00 | -3.05% | 600 |
| Sep 9, 2026 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | - | 100 |
| Sep 7, 2026 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 1.47% | 100 |
| Sep 4, 2026 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 1.19% | 100 |
| Sep 3, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | -0.59% | 100 |
| Sep 2, 2026 | 6,720.00 | 6,740.00 | 6,720.00 | 6,740.00 | 6,740.00 | -1.03% | 400 |
| Sep 1, 2026 | 6,780.00 | 6,810.00 | 6,690.00 | 6,810.00 | 6,810.00 | -2.44% | 1,600 |
| Aug 31, 2026 | 6,960.00 | 6,980.00 | 6,960.00 | 6,980.00 | 6,980.00 | 0.14% | 500 |
| Aug 28, 2026 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 1.01% | 200 |
| Aug 26, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.57% | 300 |
| Aug 25, 2026 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 0.14% | 200 |
| Aug 24, 2026 | 6,830.00 | 7,220.00 | 6,830.00 | 7,000.00 | 7,000.00 | 3.24% | 2,900 |
| Aug 21, 2026 | 6,690.00 | 6,780.00 | 6,690.00 | 6,780.00 | 6,780.00 | 1.35% | 1,000 |
| Aug 20, 2026 | 6,540.00 | 6,690.00 | 6,540.00 | 6,690.00 | 6,690.00 | 2.61% | 1,200 |
| Aug 19, 2026 | 6,420.00 | 6,520.00 | 6,420.00 | 6,520.00 | 6,520.00 | 1.56% | 500 |
| Aug 18, 2026 | 6,290.00 | 6,500.00 | 6,290.00 | 6,420.00 | 6,420.00 | 2.23% | 2,000 |
| Aug 17, 2026 | 6,200.00 | 6,280.00 | 6,200.00 | 6,280.00 | 6,280.00 | 1.29% | 800 |
| Aug 14, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 500 |
| Aug 13, 2026 | 6,170.00 | 6,200.00 | 6,170.00 | 6,200.00 | 6,200.00 | 0.49% | 1,400 |
| Aug 7, 2026 | 6,160.00 | 6,170.00 | 6,160.00 | 6,170.00 | 6,170.00 | -0.96% | 200 |
| Aug 6, 2026 | 6,230.00 | 6,230.00 | 6,130.00 | 6,230.00 | 6,230.00 | 0.48% | 500 |
| Aug 5, 2026 | 6,180.00 | 6,200.00 | 6,180.00 | 6,200.00 | 6,200.00 | 1.64% | 200 |
| Aug 4, 2026 | 6,110.00 | 6,110.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.33% | 1,000 |
| Aug 3, 2026 | 6,110.00 | 6,120.00 | 5,840.00 | 6,120.00 | 6,120.00 | -0.33% | 6,400 |
| Jul 31, 2026 | 6,230.00 | 6,230.00 | 6,140.00 | 6,140.00 | 6,140.00 | 0.16% | 300 |
| Jul 30, 2026 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | -0.49% | 700 |
| Jul 29, 2026 | 6,250.00 | 6,290.00 | 6,160.00 | 6,160.00 | 6,160.00 | -0.96% | 2,700 |
| Jul 28, 2026 | 6,500.00 | 6,510.00 | 6,220.00 | 6,220.00 | 6,220.00 | -4.31% | 4,500 |
| Jul 27, 2026 | 6,490.00 | 6,500.00 | 6,490.00 | 6,500.00 | 6,500.00 | 0.15% | 300 |
| Jul 24, 2026 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | -3.57% | 100 |
| Jul 22, 2026 | 6,340.00 | 6,730.00 | 6,340.00 | 6,730.00 | 6,730.00 | 6.83% | 1,300 |
| Jul 17, 2026 | 6,540.00 | 6,540.00 | 6,120.00 | 6,300.00 | 6,300.00 | -4.55% | 5,400 |
| Jul 16, 2026 | 6,650.00 | 6,650.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.75% | 800 |
| Jul 15, 2026 | 6,680.00 | 6,680.00 | 6,650.00 | 6,650.00 | 6,650.00 | -0.45% | 900 |
| Jul 14, 2026 | 6,710.00 | 6,750.00 | 6,660.00 | 6,680.00 | 6,680.00 | -0.45% | 1,400 |
| Jul 13, 2026 | 7,000.00 | 7,000.00 | 6,610.00 | 6,710.00 | 6,710.00 | -4.14% | 3,500 |
| Jul 10, 2026 | 7,250.00 | 7,250.00 | 7,000.00 | 7,000.00 | 7,000.00 | -5.02% | 300 |
| Jul 8, 2026 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0.96% | 100 |
| Jul 6, 2026 | 7,300.00 | 7,300.00 | 7,170.00 | 7,300.00 | 7,300.00 | 2.10% | 600 |
| Jul 3, 2026 | 7,030.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,150.00 | 3.17% | 300 |
| Jul 2, 2026 | 6,630.00 | 6,930.00 | 6,630.00 | 6,930.00 | 6,930.00 | 2.97% | 300 |
| Jun 29, 2026 | 6,630.00 | 6,730.00 | 6,630.00 | 6,730.00 | 6,730.00 | - | 400 |