Kyowanissei Co., Ltd. 1981
TSE · Japan · Industrial Services
¥1,370.00+9.00 (+0.66%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,370.00 | +0.66% | ¥1,355.00 | ¥1,370.00 | ¥1,355.00 | 1.70K |
| 2026-10-01 | ¥1,361.00 | +0.59% | ¥1,353.00 | ¥1,378.00 | ¥1,353.00 | 2.50K |
| 2026-09-30 | ¥1,353.00 | +0.30% | ¥1,349.00 | ¥1,380.00 | ¥1,349.00 | 5.10K |
| 2026-09-29 | ¥1,349.00 | -0.22% | ¥1,351.00 | ¥1,351.00 | ¥1,341.00 | 900 |
| 2026-09-28 | ¥1,352.00 | +0.22% | ¥1,358.00 | ¥1,358.00 | ¥1,344.00 | 2.10K |
| 2026-09-25 | ¥1,349.00 | +0.67% | ¥1,334.00 | ¥1,349.00 | ¥1,334.00 | 2.40K |
| 2026-09-24 | ¥1,340.00 | +0.68% | ¥1,333.00 | ¥1,340.00 | ¥1,330.00 | 4.20K |
| 2026-09-18 | ¥1,331.00 | 0.00% | ¥1,326.00 | ¥1,331.00 | ¥1,326.00 | 1.30K |
| 2026-09-17 | ¥1,331.00 | +0.45% | ¥1,328.00 | ¥1,335.00 | ¥1,326.00 | 1.70K |
| 2026-09-16 | ¥1,325.00 | +0.23% | ¥1,324.00 | ¥1,326.00 | ¥1,324.00 | 500 |
| 2026-09-15 | ¥1,322.00 | -0.15% | ¥1,322.00 | ¥1,323.00 | ¥1,322.00 | 800 |
| 2026-09-14 | ¥1,324.00 | -0.30% | ¥1,326.00 | ¥1,332.00 | ¥1,321.00 | 3.70K |
| 2026-09-11 | ¥1,328.00 | -0.67% | ¥1,337.00 | ¥1,337.00 | ¥1,328.00 | 3.60K |
| 2026-09-10 | ¥1,337.00 | -0.89% | ¥1,338.00 | ¥1,338.00 | ¥1,337.00 | 500 |
| 2026-09-09 | ¥1,349.00 | +0.45% | ¥1,340.00 | ¥1,350.00 | ¥1,340.00 | 700 |
| 2026-09-08 | ¥1,343.00 | -0.22% | ¥1,342.00 | ¥1,343.00 | ¥1,342.00 | 200 |
| 2026-09-07 | ¥1,346.00 | -0.44% | ¥1,352.00 | ¥1,357.00 | ¥1,344.00 | 2.90K |
| 2026-09-04 | ¥1,352.00 | +0.90% | ¥1,347.00 | ¥1,354.00 | ¥1,340.00 | 700 |
| 2026-09-03 | ¥1,340.00 | 0.00% | ¥1,366.00 | ¥1,366.00 | ¥1,335.00 | 14.40K |
| 2026-09-02 | ¥1,340.00 | -0.07% | ¥1,336.00 | ¥1,340.00 | ¥1,334.00 | 4.00K |
| 2026-09-01 | ¥1,341.00 | +0.15% | ¥1,342.00 | ¥1,343.00 | ¥1,326.00 | 5.70K |
| 2026-08-31 | ¥1,339.00 | -0.07% | ¥1,340.00 | ¥1,342.00 | ¥1,339.00 | 4.60K |
| 2026-08-28 | ¥1,340.00 | +0.60% | ¥1,326.00 | ¥1,340.00 | ¥1,326.00 | 1.50K |
| 2026-08-27 | ¥1,332.00 | +0.38% | ¥1,330.00 | ¥1,335.00 | ¥1,326.00 | 2.20K |
| 2026-08-26 | ¥1,327.00 | +0.08% | ¥1,328.00 | ¥1,337.00 | ¥1,323.00 | 3.20K |
| 2026-08-25 | ¥1,326.00 | +0.45% | ¥1,326.00 | ¥1,330.00 | ¥1,321.00 | 900 |
| 2026-08-24 | ¥1,320.00 | +0.23% | ¥1,319.00 | ¥1,320.00 | ¥1,315.00 | 1.80K |
| 2026-08-21 | ¥1,317.00 | +0.15% | ¥1,314.00 | ¥1,317.00 | ¥1,314.00 | 800 |
| 2026-08-20 | ¥1,315.00 | +0.23% | ¥1,313.00 | ¥1,315.00 | ¥1,310.00 | 1.40K |
| 2026-08-19 | ¥1,312.00 | -1.43% | ¥1,331.00 | ¥1,331.00 | ¥1,311.00 | 5.90K |
| 2026-08-18 | ¥1,331.00 | +0.53% | ¥1,330.00 | ¥1,341.00 | ¥1,330.00 | 3.90K |
| 2026-08-17 | ¥1,324.00 | +0.46% | ¥1,326.00 | ¥1,340.00 | ¥1,320.00 | 3.30K |
| 2026-08-14 | ¥1,318.00 | -0.15% | ¥1,321.00 | ¥1,330.00 | ¥1,310.00 | 4.90K |
| 2026-08-13 | ¥1,320.00 | +0.38% | ¥1,315.00 | ¥1,323.00 | ¥1,315.00 | 1.60K |
| 2026-08-12 | ¥1,315.00 | +0.15% | ¥1,320.00 | ¥1,321.00 | ¥1,309.00 | 4.90K |
| 2026-08-10 | ¥1,313.00 | -0.38% | ¥1,318.00 | ¥1,320.00 | ¥1,308.00 | 4.80K |
| 2026-08-07 | ¥1,318.00 | -2.73% | ¥1,327.00 | ¥1,336.00 | ¥1,315.00 | 6.40K |
| 2026-08-06 | ¥1,355.00 | +1.04% | ¥1,345.00 | ¥1,355.00 | ¥1,330.00 | 3.00K |
| 2026-08-05 | ¥1,341.00 | -0.15% | ¥1,335.00 | ¥1,341.00 | ¥1,335.00 | 200 |
| 2026-08-04 | ¥1,343.00 | +1.74% | ¥1,326.00 | ¥1,343.00 | ¥1,326.00 | 1.10K |
| 2026-08-03 | ¥1,320.00 | -0.98% | ¥1,355.00 | ¥1,355.00 | ¥1,320.00 | 2.80K |
| 2026-07-31 | ¥1,333.00 | -3.41% | ¥1,370.00 | ¥1,370.00 | ¥1,327.00 | 14.70K |
| 2026-07-30 | ¥1,380.00 | +1.92% | ¥1,355.00 | ¥1,385.00 | ¥1,355.00 | 2.00K |
| 2026-07-29 | ¥1,354.00 | +0.82% | ¥1,348.00 | ¥1,365.00 | ¥1,330.00 | 3.00K |
| 2026-07-28 | ¥1,343.00 | +0.75% | ¥1,335.00 | ¥1,359.00 | ¥1,333.00 | 4.90K |
| 2026-07-27 | ¥1,333.00 | +1.52% | ¥1,313.00 | ¥1,340.00 | ¥1,311.00 | 2.60K |
| 2026-07-24 | ¥1,313.00 | 0.00% | ¥1,315.00 | ¥1,316.00 | ¥1,313.00 | 1.40K |
| 2026-07-23 | ¥1,313.00 | +0.23% | ¥1,315.00 | ¥1,319.00 | ¥1,313.00 | 7.50K |
| 2026-07-22 | ¥1,310.00 | -0.23% | ¥1,313.00 | ¥1,313.00 | ¥1,308.00 | 600 |
| 2026-07-21 | ¥1,313.00 | +0.69% | ¥1,308.00 | ¥1,317.00 | ¥1,308.00 | 1.00K |
| 2026-07-17 | ¥1,304.00 | -0.31% | ¥1,306.00 | ¥1,312.00 | ¥1,300.00 | 12.20K |
| 2026-07-16 | ¥1,308.00 | -0.53% | ¥1,310.00 | ¥1,318.00 | ¥1,301.00 | 11.90K |
| 2026-07-15 | ¥1,315.00 | +0.31% | ¥1,312.00 | ¥1,317.00 | ¥1,300.00 | 4.20K |
| 2026-07-14 | ¥1,311.00 | -0.08% | ¥1,312.00 | ¥1,312.00 | ¥1,311.00 | 200 |
| 2026-07-13 | ¥1,312.00 | -0.15% | ¥1,317.00 | ¥1,317.00 | ¥1,310.00 | 900 |
| 2026-07-10 | ¥1,314.00 | -0.53% | ¥1,321.00 | ¥1,321.00 | ¥1,310.00 | 4.80K |
| 2026-07-09 | ¥1,321.00 | +0.46% | ¥1,315.00 | ¥1,321.00 | ¥1,315.00 | 600 |
| 2026-07-08 | ¥1,315.00 | -0.15% | ¥1,311.00 | ¥1,315.00 | ¥1,307.00 | 3.10K |
| 2026-07-07 | ¥1,317.00 | -0.08% | ¥1,320.00 | ¥1,321.00 | ¥1,300.00 | 4.80K |
| 2026-07-06 | ¥1,318.00 | -0.90% | ¥1,330.00 | ¥1,360.00 | ¥1,310.00 | 12.50K |
| 2026-07-03 | ¥1,330.00 | +1.14% | ¥1,327.00 | ¥1,340.00 | ¥1,325.00 | 4.50K |
| 2026-07-02 | ¥1,315.00 | +0.31% | ¥1,324.00 | ¥1,325.00 | ¥1,300.00 | 4.20K |
| 2026-07-01 | ¥1,311.00 | +0.23% | ¥1,310.00 | ¥1,312.00 | ¥1,310.00 | 1.00K |
| 2026-06-30 | ¥1,308.00 | -0.15% | ¥1,309.00 | ¥1,309.00 | ¥1,290.00 | 8.40K |
| 2026-06-29 | ¥1,310.00 | +0.08% | ¥1,309.00 | ¥1,332.00 | ¥1,290.00 | 6.20K |
| 2026-06-26 | ¥1,309.00 | -0.30% | ¥1,313.00 | ¥1,313.00 | ¥1,309.00 | 900 |
| 2026-06-25 | ¥1,313.00 | +0.23% | ¥1,310.00 | ¥1,313.00 | ¥1,304.00 | 2.60K |
| 2026-06-24 | ¥1,310.00 | 0.00% | ¥1,306.00 | ¥1,310.00 | ¥1,306.00 | 200 |
| 2026-06-23 | ¥1,310.00 | +0.15% | ¥1,306.00 | ¥1,312.00 | ¥1,306.00 | 1.10K |
| 2026-06-22 | ¥1,308.00 | -0.15% | ¥1,306.00 | ¥1,308.00 | ¥1,306.00 | 1.10K |
| 2026-06-19 | ¥1,310.00 | 0.00% | ¥1,315.00 | ¥1,315.00 | ¥1,306.00 | 2.00K |
| 2026-06-18 | ¥1,310.00 | 0.00% | ¥1,312.00 | ¥1,326.00 | ¥1,310.00 | 1.80K |
| 2026-06-17 | ¥1,310.00 | +0.23% | ¥1,300.00 | ¥1,310.00 | ¥1,300.00 | 1.20K |
| 2026-06-16 | ¥1,307.00 | +0.77% | ¥1,299.00 | ¥1,307.00 | ¥1,299.00 | 700 |
| 2026-06-15 | ¥1,297.00 | -0.23% | ¥1,303.00 | ¥1,303.00 | ¥1,290.00 | 1.20K |
| 2026-06-12 | ¥1,300.00 | +0.39% | ¥1,300.00 | ¥1,300.00 | ¥1,300.00 | 100 |
| 2026-06-11 | ¥1,295.00 | -0.23% | ¥1,297.00 | ¥1,298.00 | ¥1,293.00 | 5.70K |
| 2026-06-10 | ¥1,298.00 | -0.15% | ¥1,298.00 | ¥1,298.00 | ¥1,298.00 | 1.50K |
| 2026-06-09 | ¥1,300.00 | -0.23% | ¥1,301.00 | ¥1,302.00 | ¥1,300.00 | 600 |
| 2026-06-08 | ¥1,303.00 | 0.00% | ¥1,303.00 | ¥1,308.00 | ¥1,303.00 | 500 |
| 2026-06-05 | ¥1,303.00 | +0.15% | ¥1,301.00 | ¥1,303.00 | ¥1,300.00 | 3.90K |
| 2026-06-04 | ¥1,301.00 | -0.31% | ¥1,301.00 | ¥1,301.00 | ¥1,297.00 | 5.60K |
| 2026-06-03 | ¥1,305.00 | -0.08% | ¥1,301.00 | ¥1,305.00 | ¥1,300.00 | 3.80K |
| 2026-06-02 | ¥1,306.00 | -0.53% | ¥1,305.00 | ¥1,311.00 | ¥1,301.00 | 18.60K |
| 2026-06-01 | ¥1,313.00 | -1.06% | ¥1,329.00 | ¥1,329.00 | ¥1,311.00 | 2.20K |
| 2026-05-29 | ¥1,327.00 | -0.08% | ¥1,328.00 | ¥1,330.00 | ¥1,327.00 | 6.00K |
| 2026-05-28 | ¥1,328.00 | +0.38% | ¥1,327.00 | ¥1,331.00 | ¥1,321.00 | 900 |
| 2026-05-27 | ¥1,323.00 | +0.15% | ¥1,321.00 | ¥1,323.00 | ¥1,321.00 | 400 |
| 2026-05-26 | ¥1,321.00 | +0.15% | ¥1,319.00 | ¥1,323.00 | ¥1,319.00 | 800 |
| 2026-05-25 | ¥1,319.00 | +0.53% | ¥1,325.00 | ¥1,325.00 | ¥1,319.00 | 400 |