Kozo Keikaku Engineering Holdings, Inc. 208A
TSE · Japan · Industrial Services
¥2,836.00-33.00 (-1.15%)
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 | ¥2,836.00 | -1.15% | ¥2,869.00 | ¥2,869.00 | ¥2,836.00 | 7.10K |
| 2026-10-01 | ¥2,869.00 | -0.38% | ¥2,886.00 | ¥2,886.00 | ¥2,869.00 | 3.60K |
| 2026-09-30 | ¥2,880.00 | +0.52% | ¥2,875.00 | ¥2,887.00 | ¥2,875.00 | 2.70K |
| 2026-09-29 | ¥2,865.00 | -1.68% | ¥2,905.00 | ¥2,905.00 | ¥2,862.00 | 9.40K |
| 2026-09-28 | ¥2,914.00 | +0.28% | ¥2,907.00 | ¥2,914.00 | ¥2,900.00 | 4.50K |
| 2026-09-25 | ¥2,906.00 | +0.59% | ¥2,900.00 | ¥2,907.00 | ¥2,895.00 | 2.70K |
| 2026-09-24 | ¥2,889.00 | -0.72% | ¥2,909.00 | ¥2,909.00 | ¥2,889.00 | 7.10K |
| 2026-09-18 | ¥2,910.00 | +0.14% | ¥2,910.00 | ¥2,922.00 | ¥2,910.00 | 2.80K |
| 2026-09-17 | ¥2,906.00 | +0.97% | ¥2,890.00 | ¥2,908.00 | ¥2,890.00 | 4.90K |
| 2026-09-16 | ¥2,878.00 | +0.03% | ¥2,904.00 | ¥2,906.00 | ¥2,878.00 | 5.60K |
| 2026-09-15 | ¥2,877.00 | -0.45% | ¥2,906.00 | ¥2,906.00 | ¥2,877.00 | 4.00K |
| 2026-09-14 | ¥2,890.00 | +0.87% | ¥2,903.00 | ¥2,903.00 | ¥2,880.00 | 5.20K |
| 2026-09-11 | ¥2,865.00 | -0.56% | ¥2,857.00 | ¥2,883.00 | ¥2,856.00 | 3.60K |
| 2026-09-10 | ¥2,881.00 | +0.17% | ¥2,876.00 | ¥2,882.00 | ¥2,854.00 | 8.20K |
| 2026-09-09 | ¥2,876.00 | +0.03% | ¥2,880.00 | ¥2,884.00 | ¥2,868.00 | 4.90K |
| 2026-09-08 | ¥2,875.00 | -0.90% | ¥2,896.00 | ¥2,903.00 | ¥2,872.00 | 10.30K |
| 2026-09-07 | ¥2,901.00 | +0.07% | ¥2,901.00 | ¥2,909.00 | ¥2,899.00 | 9.20K |
| 2026-09-04 | ¥2,899.00 | +0.59% | ¥2,892.00 | ¥2,905.00 | ¥2,891.00 | 5.10K |
| 2026-09-03 | ¥2,882.00 | -1.71% | ¥2,925.00 | ¥2,948.00 | ¥2,882.00 | 24.80K |
| 2026-09-02 | ¥2,932.00 | -2.10% | ¥2,990.00 | ¥2,990.00 | ¥2,924.00 | 24.60K |
| 2026-09-01 | ¥2,995.00 | -0.33% | ¥2,984.00 | ¥3,005.00 | ¥2,984.00 | 2.60K |
| 2026-08-31 | ¥3,005.00 | +1.18% | ¥2,992.00 | ¥3,005.00 | ¥2,967.00 | 8.60K |
| 2026-08-28 | ¥2,970.00 | +0.10% | ¥2,959.00 | ¥2,980.00 | ¥2,959.00 | 4.90K |
| 2026-08-27 | ¥2,967.00 | +0.30% | ¥2,951.00 | ¥2,977.00 | ¥2,950.00 | 5.10K |
| 2026-08-26 | ¥2,958.00 | -0.77% | ¥2,977.00 | ¥2,982.00 | ¥2,948.00 | 16.30K |
| 2026-08-25 | ¥2,981.00 | -1.13% | ¥3,000.00 | ¥3,005.00 | ¥2,981.00 | 3.40K |
| 2026-08-24 | ¥3,015.00 | 0.00% | ¥3,020.00 | ¥3,045.00 | ¥3,000.00 | 11.40K |
| 2026-08-21 | ¥3,015.00 | -0.66% | ¥3,010.00 | ¥3,020.00 | ¥3,010.00 | 1.80K |
| 2026-08-20 | ¥3,035.00 | +1.00% | ¥3,020.00 | ¥3,055.00 | ¥3,010.00 | 7.10K |
| 2026-08-19 | ¥3,005.00 | -1.15% | ¥3,020.00 | ¥3,030.00 | ¥2,996.00 | 16.10K |
| 2026-08-18 | ¥3,040.00 | +0.66% | ¥3,015.00 | ¥3,050.00 | ¥3,000.00 | 16.70K |
| 2026-08-17 | ¥3,020.00 | -0.49% | ¥3,040.00 | ¥3,065.00 | ¥3,000.00 | 15.70K |
| 2026-08-14 | ¥3,035.00 | +1.34% | ¥3,005.00 | ¥3,035.00 | ¥2,985.00 | 11.60K |
| 2026-08-13 | ¥2,995.00 | +0.17% | ¥3,000.00 | ¥3,035.00 | ¥2,990.00 | 12.30K |
| 2026-08-12 | ¥2,990.00 | -3.08% | ¥2,964.00 | ¥3,025.00 | ¥2,960.00 | 33.20K |
| 2026-08-10 | ¥3,085.00 | +3.98% | ¥2,995.00 | ¥3,105.00 | ¥2,995.00 | 46.20K |
| 2026-08-07 | ¥2,967.00 | +0.41% | ¥2,978.00 | ¥2,980.00 | ¥2,951.00 | 8.40K |
| 2026-08-06 | ¥2,955.00 | +1.23% | ¥2,905.00 | ¥2,955.00 | ¥2,905.00 | 6.80K |
| 2026-08-05 | ¥2,919.00 | +1.60% | ¥2,885.00 | ¥2,935.00 | ¥2,885.00 | 5.50K |
| 2026-08-04 | ¥2,873.00 | +0.07% | ¥2,889.00 | ¥2,889.00 | ¥2,872.00 | 5.40K |
| 2026-08-03 | ¥2,871.00 | -1.07% | ¥2,910.00 | ¥2,910.00 | ¥2,866.00 | 4.20K |
| 2026-07-31 | ¥2,902.00 | -0.03% | ¥2,910.00 | ¥2,915.00 | ¥2,875.00 | 4.70K |
| 2026-07-30 | ¥2,903.00 | -1.49% | ¥2,945.00 | ¥2,945.00 | ¥2,903.00 | 3.30K |
| 2026-07-29 | ¥2,947.00 | +1.27% | ¥2,913.00 | ¥2,947.00 | ¥2,900.00 | 6.90K |
| 2026-07-28 | ¥2,910.00 | -0.55% | ¥2,931.00 | ¥2,931.00 | ¥2,890.00 | 3.30K |
| 2026-07-27 | ¥2,926.00 | +1.42% | ¥2,884.00 | ¥2,926.00 | ¥2,880.00 | 3.10K |
| 2026-07-24 | ¥2,885.00 | -0.93% | ¥2,902.00 | ¥2,912.00 | ¥2,884.00 | 2.90K |
| 2026-07-23 | ¥2,912.00 | -0.68% | ¥2,932.00 | ¥2,932.00 | ¥2,910.00 | 1.80K |
| 2026-07-22 | ¥2,932.00 | +2.12% | ¥2,880.00 | ¥2,932.00 | ¥2,875.00 | 7.30K |
| 2026-07-21 | ¥2,871.00 | +0.84% | ¥2,851.00 | ¥2,898.00 | ¥2,851.00 | 8.20K |
| 2026-07-17 | ¥2,847.00 | -1.39% | ¥2,887.00 | ¥2,890.00 | ¥2,841.00 | 9.20K |
| 2026-07-16 | ¥2,887.00 | +0.21% | ¥2,904.00 | ¥2,908.00 | ¥2,885.00 | 2.50K |
| 2026-07-15 | ¥2,881.00 | +0.03% | ¥2,880.00 | ¥2,900.00 | ¥2,870.00 | 4.70K |
| 2026-07-14 | ¥2,880.00 | 0.00% | ¥2,880.00 | ¥2,892.00 | ¥2,871.00 | 4.50K |
| 2026-07-13 | ¥2,880.00 | -0.86% | ¥2,905.00 | ¥2,905.00 | ¥2,861.00 | 8.60K |
| 2026-07-10 | ¥2,905.00 | +0.90% | ¥2,879.00 | ¥2,905.00 | ¥2,879.00 | 5.50K |
| 2026-07-09 | ¥2,879.00 | -0.52% | ¥2,902.00 | ¥2,912.00 | ¥2,879.00 | 6.90K |
| 2026-07-08 | ¥2,894.00 | -1.23% | ¥2,915.00 | ¥2,920.00 | ¥2,894.00 | 4.00K |
| 2026-07-07 | ¥2,930.00 | +0.07% | ¥2,943.00 | ¥2,943.00 | ¥2,919.00 | 3.10K |
| 2026-07-06 | ¥2,928.00 | +1.14% | ¥2,896.00 | ¥2,942.00 | ¥2,896.00 | 6.50K |
| 2026-07-03 | ¥2,895.00 | +1.40% | ¥2,850.00 | ¥2,942.00 | ¥2,850.00 | 15.40K |
| 2026-07-02 | ¥2,855.00 | +0.60% | ¥2,839.00 | ¥2,866.00 | ¥2,839.00 | 3.10K |
| 2026-07-01 | ¥2,838.00 | +1.43% | ¥2,809.00 | ¥2,838.00 | ¥2,809.00 | 5.60K |
| 2026-06-30 | ¥2,798.00 | +0.07% | ¥2,796.00 | ¥2,814.00 | ¥2,792.00 | 2.10K |
| 2026-06-29 | ¥2,796.00 | +0.47% | ¥2,776.00 | ¥2,811.00 | ¥2,771.00 | 8.20K |
| 2026-06-26 | ¥2,783.00 | +0.07% | ¥2,782.00 | ¥2,815.00 | ¥2,775.00 | 8.20K |
| 2026-06-25 | ¥2,781.00 | -1.42% | ¥2,821.00 | ¥2,821.00 | ¥2,781.00 | 8.90K |
| 2026-06-24 | ¥2,821.00 | +0.28% | ¥2,803.00 | ¥2,835.00 | ¥2,800.00 | 5.60K |
| 2026-06-23 | ¥2,813.00 | -1.12% | ¥2,834.00 | ¥2,835.00 | ¥2,811.00 | 7.30K |
| 2026-06-22 | ¥2,845.00 | +0.28% | ¥2,831.00 | ¥2,883.00 | ¥2,831.00 | 6.10K |
| 2026-06-19 | ¥2,837.00 | -0.11% | ¥2,827.00 | ¥2,856.00 | ¥2,827.00 | 2.60K |
| 2026-06-18 | ¥2,840.00 | 0.00% | ¥2,829.00 | ¥2,852.00 | ¥2,820.00 | 4.10K |
| 2026-06-17 | ¥2,840.00 | +1.72% | ¥2,812.00 | ¥2,858.00 | ¥2,800.00 | 8.00K |
| 2026-06-16 | ¥2,792.00 | -1.52% | ¥2,835.00 | ¥2,835.00 | ¥2,792.00 | 8.20K |
| 2026-06-15 | ¥2,835.00 | +1.14% | ¥2,816.00 | ¥2,857.00 | ¥2,816.00 | 5.40K |
| 2026-06-12 | ¥2,803.00 | -0.64% | ¥2,838.00 | ¥2,838.00 | ¥2,801.00 | 7.70K |
| 2026-06-11 | ¥2,821.00 | -1.05% | ¥2,851.00 | ¥2,851.00 | ¥2,805.00 | 8.30K |
| 2026-06-10 | ¥2,851.00 | +0.18% | ¥2,870.00 | ¥2,885.00 | ¥2,846.00 | 9.10K |
| 2026-06-09 | ¥2,846.00 | -0.14% | ¥2,888.00 | ¥2,892.00 | ¥2,846.00 | 5.10K |
| 2026-06-08 | ¥2,850.00 | -1.55% | ¥2,868.00 | ¥2,893.00 | ¥2,825.00 | 21.30K |
| 2026-06-05 | ¥2,895.00 | -0.17% | ¥2,910.00 | ¥2,925.00 | ¥2,895.00 | 5.70K |
| 2026-06-04 | ¥2,900.00 | +0.87% | ¥2,875.00 | ¥2,900.00 | ¥2,862.00 | 7.00K |
| 2026-06-03 | ¥2,875.00 | -0.03% | ¥2,873.00 | ¥2,910.00 | ¥2,869.00 | 12.10K |
| 2026-06-02 | ¥2,876.00 | -1.44% | ¥2,918.00 | ¥2,918.00 | ¥2,863.00 | 14.10K |
| 2026-06-01 | ¥2,918.00 | -1.12% | ¥2,954.00 | ¥2,954.00 | ¥2,918.00 | 7.90K |
| 2026-05-29 | ¥2,951.00 | +0.34% | ¥2,941.00 | ¥2,976.00 | ¥2,941.00 | 5.20K |
| 2026-05-28 | ¥2,941.00 | -1.54% | ¥2,992.00 | ¥2,992.00 | ¥2,941.00 | 6.20K |
| 2026-05-27 | ¥2,987.00 | +0.10% | ¥2,998.00 | ¥2,998.00 | ¥2,959.00 | 6.00K |
| 2026-05-26 | ¥2,984.00 | -1.19% | ¥3,025.00 | ¥3,030.00 | ¥2,962.00 | 5.30K |
| 2026-05-25 | ¥3,020.00 | +3.96% | ¥2,937.00 | ¥3,020.00 | ¥2,937.00 | 11.70K |