Kyowa Engineering Consultants Co., Ltd. (TYO:9647)
Japan · Delayed Price · Currency is JPY 6,280.00
-50.00 (-0.79%)
Nov 6, 2026, 12:30 PM JST
TYO:9647 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6,300.00 | 6,300.00 | 6,280.00 | 6,280.00 | 6,280.00 | -0.79% | 2,200 |
| Nov 5, 2026 | 6,450.00 | 6,450.00 | 6,300.00 | 6,330.00 | 6,330.00 | -2.16% | 1,000 |
| Nov 4, 2026 | 6,480.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | -1.22% | 400 |
| Nov 2, 2026 | 6,580.00 | 6,580.00 | 6,550.00 | 6,550.00 | 6,550.00 | -1.06% | 200 |
| Oct 30, 2026 | 6,630.00 | 6,630.00 | 6,620.00 | 6,620.00 | 6,620.00 | -1.05% | 200 |
| Oct 29, 2026 | 6,560.00 | 6,690.00 | 6,560.00 | 6,690.00 | 6,690.00 | 1.98% | 600 |
| Oct 28, 2026 | 6,640.00 | 6,640.00 | 6,560.00 | 6,560.00 | 6,560.00 | - | 600 |
| Oct 26, 2026 | 6,440.00 | 6,560.00 | 6,440.00 | 6,560.00 | 6,560.00 | 1.55% | 600 |
| Oct 22, 2026 | 6,590.00 | 6,590.00 | 6,460.00 | 6,460.00 | 6,460.00 | -2.56% | 600 |
| Oct 20, 2026 | 6,680.00 | 6,680.00 | 6,630.00 | 6,630.00 | 6,630.00 | -0.75% | 800 |
| Oct 19, 2026 | 6,700.00 | 6,700.00 | 6,680.00 | 6,680.00 | 6,680.00 | -0.30% | 400 |
| Oct 16, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1.06% | 100 |
| Oct 15, 2026 | 6,640.00 | 6,640.00 | 6,630.00 | 6,630.00 | 6,630.00 | -1.49% | 500 |
| Oct 14, 2026 | 6,600.00 | 6,730.00 | 6,600.00 | 6,730.00 | 6,730.00 | 0.45% | 1,800 |
| Oct 13, 2026 | 6,760.00 | 6,770.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 1,200 |
| Oct 9, 2026 | 6,700.00 | 6,730.00 | 6,700.00 | 6,700.00 | 6,700.00 | -0.30% | 1,300 |
| Oct 8, 2026 | 6,800.00 | 6,800.00 | 6,720.00 | 6,720.00 | 6,720.00 | -0.44% | 700 |
| Oct 7, 2026 | 6,790.00 | 6,790.00 | 6,750.00 | 6,750.00 | 6,750.00 | 0.60% | 200 |
| Oct 6, 2026 | 6,840.00 | 6,840.00 | 6,710.00 | 6,710.00 | 6,710.00 | -1.90% | 1,200 |
| Oct 5, 2026 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | -0.15% | 100 |
| Oct 2, 2026 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0.74% | 100 |
| Oct 1, 2026 | 6,750.00 | 6,800.00 | 6,750.00 | 6,800.00 | 6,800.00 | 0.74% | 300 |
| Sep 30, 2026 | 6,750.00 | 6,760.00 | 6,750.00 | 6,750.00 | 6,750.00 | -0.44% | 800 |
| Sep 29, 2026 | 6,690.00 | 6,780.00 | 6,690.00 | 6,780.00 | 6,780.00 | 2.88% | 200 |
| 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 |