Kyowa Engineering Consultants Co., Ltd. 9647
TSE · Japan · Industrial Services
¥6,850.00+50.00 (+0.74%)
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 | ¥6,850.00 | +0.74% | ¥6,850.00 | ¥6,850.00 | ¥6,850.00 | 100 |
| 2026-10-01 | ¥6,800.00 | +0.74% | ¥6,750.00 | ¥6,800.00 | ¥6,750.00 | 300 |
| 2026-09-30 | ¥6,750.00 | -0.44% | ¥6,750.00 | ¥6,760.00 | ¥6,750.00 | 800 |
| 2026-09-29 | ¥6,780.00 | +2.88% | ¥6,690.00 | ¥6,780.00 | ¥6,690.00 |
| 200 |
| 2026-09-28 | ¥6,590.00 | -2.23% | ¥6,640.00 | ¥6,640.00 | ¥6,590.00 | 700 |
| 2026-09-25 | ¥6,740.00 | -0.15% | ¥6,750.00 | ¥6,750.00 | ¥6,740.00 | 500 |
| 2026-09-24 | ¥6,750.00 | 0.00% | ¥6,750.00 | ¥6,820.00 | ¥6,650.00 | 1.50K |
| 2026-09-18 | ¥6,750.00 | +0.45% | ¥6,720.00 | ¥6,750.00 | ¥6,720.00 | 600 |
| 2026-09-17 | ¥6,720.00 | -0.15% | ¥6,730.00 | ¥6,730.00 | ¥6,720.00 | 200 |
| 2026-09-16 | ¥6,730.00 | +1.51% | ¥6,730.00 | ¥6,730.00 | ¥6,730.00 | 300 |
| 2026-09-15 | ¥6,630.00 | 0.00% | ¥6,630.00 | ¥6,630.00 | ¥6,630.00 | 0 |
| 2026-09-14 | ¥6,630.00 | +1.53% | ¥6,630.00 | ¥6,630.00 | ¥6,630.00 | 100 |
| 2026-09-11 | ¥6,530.00 | -2.10% | ¥6,630.00 | ¥6,630.00 | ¥6,530.00 | 1.50K |
| 2026-09-10 | ¥6,670.00 | -3.05% | ¥6,700.00 | ¥6,700.00 | ¥6,670.00 | 600 |
| 2026-09-09 | ¥6,880.00 | 0.00% | ¥6,880.00 | ¥6,880.00 | ¥6,880.00 | 100 |
| 2026-09-08 | ¥6,880.00 | 0.00% | ¥6,880.00 | ¥6,880.00 | ¥6,880.00 | 0 |
| 2026-09-07 | ¥6,880.00 | +1.47% | ¥6,880.00 | ¥6,880.00 | ¥6,880.00 | 100 |
| 2026-09-04 | ¥6,780.00 | +1.19% | ¥6,780.00 | ¥6,780.00 | ¥6,780.00 | 100 |
| 2026-09-03 | ¥6,700.00 | -0.59% | ¥6,700.00 | ¥6,700.00 | ¥6,700.00 | 100 |
| 2026-09-02 | ¥6,740.00 | -1.03% | ¥6,720.00 | ¥6,740.00 | ¥6,720.00 | 400 |
| 2026-09-01 | ¥6,810.00 | -2.44% | ¥6,780.00 | ¥6,810.00 | ¥6,690.00 | 1.60K |
| 2026-08-31 | ¥6,980.00 | +0.14% | ¥6,960.00 | ¥6,980.00 | ¥6,960.00 | 500 |
| 2026-08-28 | ¥6,970.00 | +1.01% | ¥6,970.00 | ¥6,970.00 | ¥6,970.00 | 200 |
| 2026-08-27 | ¥6,900.00 | 0.00% | ¥6,900.00 | ¥6,900.00 | ¥6,900.00 | 0 |
| 2026-08-26 | ¥6,900.00 | -1.57% | ¥6,900.00 | ¥6,900.00 | ¥6,900.00 | 300 |
| 2026-08-25 | ¥7,010.00 | +0.14% | ¥7,010.00 | ¥7,010.00 | ¥7,010.00 | 200 |
| 2026-08-24 | ¥7,000.00 | +3.24% | ¥6,830.00 | ¥7,220.00 | ¥6,830.00 | 2.90K |
| 2026-08-21 | ¥6,780.00 | +1.35% | ¥6,690.00 | ¥6,780.00 | ¥6,690.00 | 1.00K |
| 2026-08-20 | ¥6,690.00 | +2.61% | ¥6,540.00 | ¥6,690.00 | ¥6,540.00 | 1.20K |
| 2026-08-19 | ¥6,520.00 | +1.56% | ¥6,420.00 | ¥6,520.00 | ¥6,420.00 | 500 |
| 2026-08-18 | ¥6,420.00 | +2.23% | ¥6,290.00 | ¥6,500.00 | ¥6,290.00 | 2.00K |
| 2026-08-17 | ¥6,280.00 | +1.29% | ¥6,200.00 | ¥6,280.00 | ¥6,200.00 | 800 |
| 2026-08-14 | ¥6,200.00 | 0.00% | ¥6,200.00 | ¥6,200.00 | ¥6,200.00 | 500 |
| 2026-08-13 | ¥6,200.00 | +0.49% | ¥6,170.00 | ¥6,200.00 | ¥6,170.00 | 1.40K |
| 2026-08-12 | ¥6,170.00 | 0.00% | ¥6,170.00 | ¥6,170.00 | ¥6,170.00 | 0 |
| 2026-08-10 | ¥6,170.00 | 0.00% | ¥6,170.00 | ¥6,170.00 | ¥6,170.00 | 0 |
| 2026-08-07 | ¥6,170.00 | -0.96% | ¥6,160.00 | ¥6,170.00 | ¥6,160.00 | 200 |
| 2026-08-06 | ¥6,230.00 | +0.48% | ¥6,230.00 | ¥6,230.00 | ¥6,130.00 | 500 |
| 2026-08-05 | ¥6,200.00 | +1.64% | ¥6,180.00 | ¥6,200.00 | ¥6,180.00 | 200 |
| 2026-08-04 | ¥6,100.00 | -0.33% | ¥6,110.00 | ¥6,110.00 | ¥6,100.00 | 1.00K |
| 2026-08-03 | ¥6,120.00 | -0.33% | ¥6,110.00 | ¥6,120.00 | ¥5,840.00 | 6.40K |
| 2026-07-31 | ¥6,140.00 | +0.16% | ¥6,230.00 | ¥6,230.00 | ¥6,140.00 | 300 |
| 2026-07-30 | ¥6,130.00 | -0.49% | ¥6,130.00 | ¥6,130.00 | ¥6,130.00 | 700 |
| 2026-07-29 | ¥6,160.00 | -0.96% | ¥6,250.00 | ¥6,290.00 | ¥6,160.00 | 2.70K |
| 2026-07-28 | ¥6,220.00 | -4.31% | ¥6,500.00 | ¥6,510.00 | ¥6,220.00 | 4.50K |
| 2026-07-27 | ¥6,500.00 | +0.15% | ¥6,490.00 | ¥6,500.00 | ¥6,490.00 | 300 |
| 2026-07-24 | ¥6,490.00 | -3.57% | ¥6,490.00 | ¥6,490.00 | ¥6,490.00 | 100 |
| 2026-07-23 | ¥6,730.00 | 0.00% | ¥6,730.00 | ¥6,730.00 | ¥6,730.00 | 0 |
| 2026-07-22 | ¥6,730.00 | +6.83% | ¥6,340.00 | ¥6,730.00 | ¥6,340.00 | 1.30K |
| 2026-07-21 | ¥6,300.00 | 0.00% | ¥6,300.00 | ¥6,300.00 | ¥6,300.00 | 0 |
| 2026-07-17 | ¥6,300.00 | -4.55% | ¥6,540.00 | ¥6,540.00 | ¥6,120.00 | 5.40K |
| 2026-07-16 | ¥6,600.00 | -0.75% | ¥6,650.00 | ¥6,650.00 | ¥6,600.00 | 800 |
| 2026-07-15 | ¥6,650.00 | -0.45% | ¥6,680.00 | ¥6,680.00 | ¥6,650.00 | 900 |
| 2026-07-14 | ¥6,680.00 | -0.45% | ¥6,710.00 | ¥6,750.00 | ¥6,660.00 | 1.40K |
| 2026-07-13 | ¥6,710.00 | -4.14% | ¥7,000.00 | ¥7,000.00 | ¥6,610.00 | 3.50K |
| 2026-07-10 | ¥7,000.00 | -5.02% | ¥7,250.00 | ¥7,250.00 | ¥7,000.00 | 300 |
| 2026-07-09 | ¥7,370.00 | 0.00% | ¥7,370.00 | ¥7,370.00 | ¥7,370.00 | 0 |
| 2026-07-08 | ¥7,370.00 | +0.96% | ¥7,370.00 | ¥7,370.00 | ¥7,370.00 | 100 |
| 2026-07-07 | ¥7,300.00 | 0.00% | ¥7,300.00 | ¥7,300.00 | ¥7,300.00 | 0 |
| 2026-07-06 | ¥7,300.00 | +2.10% | ¥7,300.00 | ¥7,300.00 | ¥7,170.00 | 600 |
| 2026-07-03 | ¥7,150.00 | +3.17% | ¥7,030.00 | ¥7,150.00 | ¥7,000.00 | 300 |
| 2026-07-02 | ¥6,930.00 | +2.97% | ¥6,630.00 | ¥6,930.00 | ¥6,630.00 | 300 |
| 2026-07-01 | ¥6,730.00 | 0.00% | ¥6,730.00 | ¥6,730.00 | ¥6,730.00 | 0 |
| 2026-06-30 | ¥6,730.00 | 0.00% | ¥6,730.00 | ¥6,730.00 | ¥6,730.00 | 0 |
| 2026-06-29 | ¥6,730.00 | 0.00% | ¥6,630.00 | ¥6,730.00 | ¥6,630.00 | 400 |
| 2026-06-26 | ¥6,730.00 | 0.00% | ¥6,730.00 | ¥6,810.00 | ¥6,700.00 | 500 |
| 2026-06-25 | ¥6,730.00 | -0.44% | ¥6,760.00 | ¥6,760.00 | ¥6,730.00 | 500 |
| 2026-06-24 | ¥6,760.00 | +0.90% | ¥6,600.00 | ¥6,760.00 | ¥6,420.00 | 1.40K |
| 2026-06-23 | ¥6,700.00 | +1.52% | ¥6,700.00 | ¥6,700.00 | ¥6,700.00 | 100 |
| 2026-06-22 | ¥6,600.00 | -1.49% | ¥6,730.00 | ¥6,730.00 | ¥6,600.00 | 600 |
| 2026-06-19 | ¥6,700.00 | -0.74% | ¥6,800.00 | ¥6,800.00 | ¥6,700.00 | 400 |
| 2026-06-18 | ¥6,750.00 | -0.59% | ¥6,890.00 | ¥6,900.00 | ¥6,750.00 | 700 |
| 2026-06-17 | ¥6,790.00 | 0.00% | ¥6,720.00 | ¥6,810.00 | ¥6,720.00 | 600 |
| 2026-06-16 | ¥6,790.00 | -1.02% | ¥6,860.00 | ¥6,860.00 | ¥6,790.00 | 800 |
| 2026-06-15 | ¥6,860.00 | -4.06% | ¥6,850.00 | ¥6,950.00 | ¥6,750.00 | 500 |
| 2026-06-12 | ¥7,150.00 | +2.14% | ¥7,000.00 | ¥7,150.00 | ¥7,000.00 | 200 |
| 2026-06-11 | ¥7,000.00 | -0.14% | ¥7,000.00 | ¥7,000.00 | ¥7,000.00 | 100 |
| 2026-06-10 | ¥7,010.00 | 0.00% | ¥7,010.00 | ¥7,010.00 | ¥7,010.00 | 0 |
| 2026-06-09 | ¥7,010.00 | 0.00% | ¥7,010.00 | ¥7,010.00 | ¥7,010.00 | 0 |
| 2026-06-08 | ¥7,010.00 | +0.14% | ¥7,010.00 | ¥7,010.00 | ¥7,010.00 | 100 |
| 2026-06-05 | ¥7,000.00 | 0.00% | ¥7,000.00 | ¥7,000.00 | ¥7,000.00 | 0 |
| 2026-06-04 | ¥7,000.00 | 0.00% | ¥7,000.00 | ¥7,000.00 | ¥7,000.00 | 0 |
| 2026-06-03 | ¥7,000.00 | -4.76% | ¥7,000.00 | ¥7,000.00 | ¥7,000.00 | 1.10K |
| 2026-06-02 | ¥7,350.00 | 0.00% | ¥7,350.00 | ¥7,350.00 | ¥7,350.00 | 600 |
| 2026-06-01 | ¥7,350.00 | +0.68% | ¥7,150.00 | ¥7,350.00 | ¥6,950.00 | 900 |
| 2026-05-29 | ¥7,300.00 | 0.00% | ¥7,300.00 | ¥7,300.00 | ¥7,300.00 | 0 |
| 2026-05-28 | ¥7,300.00 | +2.10% | ¥7,300.00 | ¥7,300.00 | ¥7,300.00 | 300 |
| 2026-05-27 | ¥7,150.00 | +2.14% | ¥7,000.00 | ¥7,150.00 | ¥7,000.00 | 300 |
| 2026-05-26 | ¥7,000.00 | -0.57% | ¥7,000.00 | ¥7,000.00 | ¥7,000.00 | 300 |
| 2026-05-25 | ¥7,040.00 | -1.40% | ¥7,130.00 | ¥7,180.00 | ¥7,030.00 | 900 |