Kyoei Security Service Co., Ltd. 7058
TSE · Japan · Commercial Services
¥3,050.00+25.00 (+0.83%)
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 | ¥3,050.00 | +0.83% | ¥2,992.00 | ¥3,050.00 | ¥2,992.00 | 500 |
| 2026-10-01 | ¥3,025.00 | 0.00% | ¥3,025.00 | ¥3,025.00 | ¥3,025.00 | 0 |
| 2026-09-30 | ¥3,025.00 | -0.17% | ¥3,030.00 | ¥3,030.00 | ¥3,000.00 | 500 |
| 2026-09-29 | ¥3,030.00 | -0.49% | ¥3,030.00 | ¥3,030.00 | ¥3,000.00 |
| 500 |
| 2026-09-28 | ¥3,045.00 | 0.00% | ¥3,045.00 | ¥3,065.00 | ¥3,000.00 | 3.90K |
| 2026-09-25 | ¥3,045.00 | -2.25% | ¥3,090.00 | ¥3,090.00 | ¥3,045.00 | 1.80K |
| 2026-09-24 | ¥3,115.00 | +2.47% | ¥3,085.00 | ¥3,115.00 | ¥3,045.00 | 2.10K |
| 2026-09-18 | ¥3,040.00 | -2.25% | ¥3,110.00 | ¥3,110.00 | ¥3,040.00 | 700 |
| 2026-09-17 | ¥3,110.00 | +0.65% | ¥3,100.00 | ¥3,110.00 | ¥3,100.00 | 400 |
| 2026-09-16 | ¥3,090.00 | +0.98% | ¥3,065.00 | ¥3,090.00 | ¥3,065.00 | 300 |
| 2026-09-15 | ¥3,060.00 | -1.13% | ¥3,050.00 | ¥3,095.00 | ¥3,050.00 | 2.30K |
| 2026-09-14 | ¥3,095.00 | +2.15% | ¥3,085.00 | ¥3,110.00 | ¥3,020.00 | 4.60K |
| 2026-09-11 | ¥3,030.00 | +1.71% | ¥2,973.00 | ¥3,030.00 | ¥2,970.00 | 2.70K |
| 2026-09-10 | ¥2,979.00 | +0.30% | ¥2,979.00 | ¥2,979.00 | ¥2,979.00 | 100 |
| 2026-09-09 | ¥2,970.00 | +0.03% | ¥2,970.00 | ¥2,970.00 | ¥2,932.00 | 500 |
| 2026-09-08 | ¥2,969.00 | -0.03% | ¥2,969.00 | ¥2,969.00 | ¥2,932.00 | 2.30K |
| 2026-09-07 | ¥2,970.00 | 0.00% | ¥2,930.00 | ¥2,970.00 | ¥2,930.00 | 200 |
| 2026-09-04 | ¥2,970.00 | +0.03% | ¥2,970.00 | ¥2,970.00 | ¥2,970.00 | 300 |
| 2026-09-03 | ¥2,969.00 | -0.07% | ¥2,969.00 | ¥2,969.00 | ¥2,969.00 | 100 |
| 2026-09-02 | ¥2,971.00 | -0.44% | ¥2,948.00 | ¥2,971.00 | ¥2,947.00 | 1.10K |
| 2026-09-01 | ¥2,984.00 | 0.00% | ¥2,984.00 | ¥2,984.00 | ¥2,984.00 | 0 |
| 2026-08-31 | ¥2,984.00 | +1.36% | ¥2,947.00 | ¥2,984.00 | ¥2,947.00 | 500 |
| 2026-08-28 | ¥2,944.00 | +0.31% | ¥2,896.00 | ¥2,944.00 | ¥2,896.00 | 500 |
| 2026-08-27 | ¥2,935.00 | 0.00% | ¥2,935.00 | ¥2,935.00 | ¥2,935.00 | 0 |
| 2026-08-26 | ¥2,935.00 | +1.21% | ¥2,900.00 | ¥2,943.00 | ¥2,900.00 | 800 |
| 2026-08-25 | ¥2,900.00 | -1.56% | ¥2,925.00 | ¥2,925.00 | ¥2,900.00 | 200 |
| 2026-08-24 | ¥2,946.00 | +0.61% | ¥2,928.00 | ¥2,946.00 | ¥2,925.00 | 1.20K |
| 2026-08-21 | ¥2,928.00 | -0.14% | ¥2,932.00 | ¥2,932.00 | ¥2,928.00 | 200 |
| 2026-08-20 | ¥2,932.00 | +1.03% | ¥2,902.00 | ¥2,932.00 | ¥2,885.00 | 2.40K |
| 2026-08-19 | ¥2,902.00 | -0.31% | ¥2,915.00 | ¥2,915.00 | ¥2,885.00 | 1.20K |
| 2026-08-18 | ¥2,911.00 | +0.10% | ¥2,900.00 | ¥2,911.00 | ¥2,900.00 | 700 |
| 2026-08-17 | ¥2,908.00 | 0.00% | ¥2,908.00 | ¥2,910.00 | ¥2,905.00 | 700 |
| 2026-08-14 | ¥2,908.00 | +1.47% | ¥2,916.00 | ¥2,916.00 | ¥2,899.00 | 800 |
| 2026-08-13 | ¥2,866.00 | -1.17% | ¥2,860.00 | ¥2,900.00 | ¥2,822.00 | 16.80K |
| 2026-08-12 | ¥2,900.00 | -2.75% | ¥2,932.00 | ¥2,978.00 | ¥2,896.00 | 2.50K |
| 2026-08-10 | ¥2,982.00 | -0.57% | ¥2,949.00 | ¥2,988.00 | ¥2,945.00 | 1.70K |
| 2026-08-07 | ¥2,999.00 | +2.11% | ¥2,901.00 | ¥3,010.00 | ¥2,865.00 | 1.40K |
| 2026-08-06 | ¥2,937.00 | -0.14% | ¥2,921.00 | ¥2,942.00 | ¥2,905.00 | 1.50K |
| 2026-08-05 | ¥2,941.00 | -0.74% | ¥2,950.00 | ¥2,969.00 | ¥2,909.00 | 2.30K |
| 2026-08-04 | ¥2,963.00 | -0.27% | ¥2,924.00 | ¥2,963.00 | ¥2,923.00 | 800 |
| 2026-08-03 | ¥2,971.00 | -0.07% | ¥2,971.00 | ¥2,971.00 | ¥2,971.00 | 100 |
| 2026-07-31 | ¥2,973.00 | -0.13% | ¥2,968.00 | ¥2,999.00 | ¥2,955.00 | 2.30K |
| 2026-07-30 | ¥2,977.00 | -8.40% | ¥3,000.00 | ¥3,050.00 | ¥2,930.00 | 7.80K |
| 2026-07-29 | ¥3,250.00 | +1.88% | ¥3,145.00 | ¥3,300.00 | ¥3,140.00 | 15.20K |
| 2026-07-28 | ¥3,190.00 | -0.16% | ¥3,205.00 | ¥3,205.00 | ¥3,190.00 | 4.80K |
| 2026-07-27 | ¥3,195.00 | +0.31% | ¥3,180.00 | ¥3,210.00 | ¥3,180.00 | 2.50K |
| 2026-07-24 | ¥3,185.00 | +0.16% | ¥3,180.00 | ¥3,185.00 | ¥3,130.00 | 1.70K |
| 2026-07-23 | ¥3,180.00 | -0.93% | ¥3,180.00 | ¥3,190.00 | ¥3,160.00 | 3.90K |
| 2026-07-22 | ¥3,210.00 | +1.58% | ¥3,160.00 | ¥3,220.00 | ¥3,155.00 | 3.70K |
| 2026-07-21 | ¥3,160.00 | -1.10% | ¥3,135.00 | ¥3,160.00 | ¥3,135.00 | 4.20K |
| 2026-07-17 | ¥3,195.00 | -0.16% | ¥3,215.00 | ¥3,220.00 | ¥3,135.00 | 2.30K |
| 2026-07-16 | ¥3,200.00 | +0.47% | ¥3,195.00 | ¥3,200.00 | ¥3,195.00 | 600 |
| 2026-07-15 | ¥3,185.00 | +0.47% | ¥3,180.00 | ¥3,195.00 | ¥3,125.00 | 4.00K |
| 2026-07-14 | ¥3,170.00 | +0.32% | ¥3,150.00 | ¥3,170.00 | ¥3,150.00 | 1.50K |
| 2026-07-13 | ¥3,160.00 | -0.32% | ¥3,165.00 | ¥3,165.00 | ¥3,160.00 | 300 |
| 2026-07-10 | ¥3,170.00 | -0.31% | ¥3,175.00 | ¥3,175.00 | ¥3,130.00 | 300 |
| 2026-07-09 | ¥3,180.00 | +2.91% | ¥3,110.00 | ¥3,180.00 | ¥3,110.00 | 1.70K |
| 2026-07-08 | ¥3,090.00 | -0.64% | ¥3,110.00 | ¥3,110.00 | ¥3,080.00 | 300 |
| 2026-07-07 | ¥3,110.00 | -1.11% | ¥3,135.00 | ¥3,135.00 | ¥3,075.00 | 1.80K |
| 2026-07-06 | ¥3,145.00 | +0.80% | ¥3,120.00 | ¥3,145.00 | ¥3,120.00 | 1.00K |
| 2026-07-03 | ¥3,120.00 | 0.00% | ¥3,110.00 | ¥3,120.00 | ¥3,100.00 | 700 |
| 2026-07-02 | ¥3,120.00 | -0.95% | ¥3,145.00 | ¥3,145.00 | ¥3,120.00 | 500 |
| 2026-07-01 | ¥3,150.00 | +1.94% | ¥3,140.00 | ¥3,150.00 | ¥3,080.00 | 1.70K |
| 2026-06-30 | ¥3,090.00 | -0.48% | ¥3,105.00 | ¥3,105.00 | ¥3,050.00 | 600 |
| 2026-06-29 | ¥3,105.00 | +2.81% | ¥3,150.00 | ¥3,150.00 | ¥3,050.00 | 2.20K |
| 2026-06-26 | ¥3,020.00 | 0.00% | ¥3,020.00 | ¥3,020.00 | ¥3,020.00 | 0 |
| 2026-06-25 | ¥3,020.00 | 0.00% | ¥3,020.00 | ¥3,020.00 | ¥3,020.00 | 200 |
| 2026-06-24 | ¥3,020.00 | -0.82% | ¥3,055.00 | ¥3,105.00 | ¥3,015.00 | 1.30K |
| 2026-06-23 | ¥3,045.00 | 0.00% | ¥3,045.00 | ¥3,045.00 | ¥3,045.00 | 0 |
| 2026-06-22 | ¥3,045.00 | -0.16% | ¥3,020.00 | ¥3,045.00 | ¥3,020.00 | 1.40K |
| 2026-06-19 | ¥3,050.00 | +0.99% | ¥3,020.00 | ¥3,050.00 | ¥3,015.00 | 700 |
| 2026-06-18 | ¥3,020.00 | +0.50% | ¥3,010.00 | ¥3,030.00 | ¥3,010.00 | 700 |
| 2026-06-17 | ¥3,005.00 | +0.27% | ¥3,000.00 | ¥3,005.00 | ¥3,000.00 | 500 |
| 2026-06-16 | ¥2,997.00 | 0.00% | ¥2,997.00 | ¥2,997.00 | ¥2,997.00 | 100 |
| 2026-06-15 | ¥2,997.00 | +1.22% | ¥2,977.00 | ¥2,997.00 | ¥2,965.00 | 600 |
| 2026-06-12 | ¥2,961.00 | -1.30% | ¥2,961.00 | ¥2,961.00 | ¥2,961.00 | 100 |
| 2026-06-11 | ¥3,000.00 | 0.00% | ¥3,000.00 | ¥3,000.00 | ¥3,000.00 | 0 |
| 2026-06-10 | ¥3,000.00 | 0.00% | ¥3,000.00 | ¥3,000.00 | ¥3,000.00 | 200 |
| 2026-06-09 | ¥3,000.00 | 0.00% | ¥3,000.00 | ¥3,000.00 | ¥3,000.00 | 100 |
| 2026-06-08 | ¥3,000.00 | -1.15% | ¥2,965.00 | ¥3,030.00 | ¥2,965.00 | 700 |
| 2026-06-05 | ¥3,035.00 | 0.00% | ¥3,035.00 | ¥3,035.00 | ¥3,000.00 | 700 |
| 2026-06-04 | ¥3,035.00 | +1.23% | ¥2,975.00 | ¥3,035.00 | ¥2,975.00 | 700 |
| 2026-06-03 | ¥2,998.00 | +0.60% | ¥2,981.00 | ¥2,998.00 | ¥2,970.00 | 800 |
| 2026-06-02 | ¥2,980.00 | -2.30% | ¥3,050.00 | ¥3,050.00 | ¥2,980.00 | 800 |
| 2026-06-01 | ¥3,050.00 | +1.50% | ¥3,050.00 | ¥3,050.00 | ¥3,050.00 | 4.10K |
| 2026-05-29 | ¥3,005.00 | 0.00% | ¥3,005.00 | ¥3,005.00 | ¥3,005.00 | 0 |
| 2026-05-28 | ¥3,005.00 | -0.33% | ¥3,030.00 | ¥3,030.00 | ¥3,005.00 | 300 |
| 2026-05-27 | ¥3,015.00 | -1.15% | ¥3,015.00 | ¥3,050.00 | ¥2,996.00 | 1.20K |
| 2026-05-26 | ¥3,050.00 | 0.00% | ¥3,025.00 | ¥3,050.00 | ¥3,025.00 | 700 |
| 2026-05-25 | ¥3,050.00 | +0.99% | ¥3,050.00 | ¥3,050.00 | ¥3,050.00 | 100 |