Kyowa Engineering Consultants Co., Ltd. (TYO:9647)
Japan · Delayed Price · Currency is JPY 6,220.00
-280.00 (-4.31%)
Jul 28, 2026, 3:30 PM JST
TYO:9647 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 6,730.00 | 6,810.00 | 6,700.00 | 6,730.00 | 6,730.00 | - | 500 |
| Jun 25, 2026 | 6,760.00 | 6,760.00 | 6,730.00 | 6,730.00 | 6,730.00 | -0.44% | 500 |
| Jun 24, 2026 | 6,600.00 | 6,760.00 | 6,420.00 | 6,760.00 | 6,760.00 | 0.90% | 1,400 |
| Jun 23, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1.52% | 100 |
| Jun 22, 2026 | 6,730.00 | 6,730.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 600 |
| Jun 19, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -0.74% | 400 |
| Jun 18, 2026 | 6,890.00 | 6,900.00 | 6,750.00 | 6,750.00 | 6,750.00 | -0.59% | 700 |
| Jun 17, 2026 | 6,720.00 | 6,810.00 | 6,720.00 | 6,790.00 | 6,790.00 | - | 600 |
| Jun 16, 2026 | 6,860.00 | 6,860.00 | 6,790.00 | 6,790.00 | 6,790.00 | -1.02% | 800 |
| Jun 15, 2026 | 6,850.00 | 6,950.00 | 6,750.00 | 6,860.00 | 6,860.00 | -4.06% | 500 |
| 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 |