Skip to main content
Kyoei Security Service Co., Ltd. (TYO:7058)
Japan flag Japan · Delayed Price · Currency is JPY
3,050.00
+30.00 (0.99%)
Apr 28, 2026, 3:30 PM JST

Kyoei Security Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,060.003,060.003,050.003,050.003,050.000.99%500
Apr 27, 20263,040.003,055.003,020.003,020.003,020.00-0.17%1,300
Apr 24, 20263,000.003,025.003,000.003,025.003,025.000.83%500
Apr 22, 20262,999.003,000.002,999.003,000.003,000.000.23%300
Apr 21, 20263,010.003,010.002,992.002,993.002,993.00-1.06%700
Apr 20, 20263,050.003,070.003,015.003,025.003,025.00-1.79%2,600
Apr 17, 20263,080.003,080.003,070.003,080.003,080.000.16%1,300
Apr 16, 20263,035.003,075.003,020.003,075.003,075.000.99%2,000
Apr 15, 20262,995.003,045.002,995.003,045.003,045.002.66%600
Apr 14, 20262,972.002,993.002,966.002,966.002,966.00-0.20%300
Apr 13, 20262,972.002,972.002,972.002,972.002,972.00-200
Apr 10, 20263,000.003,000.002,972.002,972.002,972.00-0.93%300
Apr 9, 20263,000.003,000.003,000.003,000.003,000.00-2.28%100
Apr 8, 20262,971.003,070.002,971.003,070.003,070.002.33%300
Apr 6, 20263,000.003,000.003,000.003,000.003,000.001.01%200
Apr 3, 20262,930.003,030.002,930.002,970.002,970.000.54%1,100
Apr 1, 20262,941.002,954.002,902.002,954.002,954.000.44%1,000
Mar 31, 20262,940.003,025.002,905.002,941.002,941.000.03%1,700
Mar 30, 20262,940.002,940.002,940.002,940.002,940.00-1.18%200
Mar 27, 20262,975.002,975.002,975.002,975.002,975.00-2.30%100
Mar 26, 20263,020.003,045.003,005.003,045.003,045.00-0.16%1,000
Mar 25, 20262,980.003,075.002,979.003,050.003,050.002.38%2,800
Mar 24, 20262,994.002,994.002,935.002,979.002,979.000.17%2,000
Mar 23, 20262,994.002,994.002,955.002,974.002,974.00-0.83%3,800
Mar 19, 20263,000.003,000.002,998.002,999.002,999.00-0.53%800
Mar 18, 20263,015.003,015.003,015.003,015.003,015.00-100
Mar 17, 20262,951.003,015.002,951.003,015.003,015.000.33%600
Mar 16, 20263,015.003,015.002,976.003,005.003,005.001.35%700
Mar 13, 20262,920.002,965.002,920.002,965.002,965.000.41%200
Mar 12, 20262,988.003,005.002,953.002,953.002,953.00-2.38%800
Mar 11, 20263,000.003,065.003,000.003,025.003,025.00-0.66%900
Mar 10, 20263,005.003,045.002,991.003,045.003,045.001.81%600
Mar 9, 20263,015.003,015.002,950.002,991.002,991.00-1.45%1,100
Mar 5, 20263,000.003,035.002,985.003,035.003,035.002.02%700
Mar 4, 20263,000.003,070.002,937.002,975.002,975.00-3.09%2,400
Mar 3, 20263,085.003,085.003,065.003,070.003,070.00-2.07%600
Mar 2, 20263,150.003,155.003,095.003,135.003,135.00-0.48%1,700
Feb 27, 20263,050.003,150.003,050.003,150.003,150.003.45%9,800
Feb 26, 20263,050.003,050.003,045.003,045.003,045.001.16%200
Feb 25, 20263,010.003,010.003,010.003,010.003,010.00-0.50%100
Feb 24, 20263,055.003,055.003,015.003,025.003,025.000.33%800
Feb 20, 20263,060.003,060.003,015.003,015.003,015.00-0.82%1,500
Feb 19, 20263,055.003,055.003,030.003,040.003,040.00-0.33%2,400
Feb 18, 20263,055.003,055.003,050.003,050.003,050.00-0.33%300
Feb 17, 20263,055.003,060.003,050.003,060.003,060.00-1,800
Feb 16, 20263,055.003,065.003,010.003,060.003,060.003.03%5,500
Feb 13, 20262,962.002,971.002,921.002,970.002,970.001.54%2,000
Feb 12, 20262,903.002,952.002,902.002,925.002,925.00-0.54%600
Feb 9, 20262,886.002,941.002,886.002,941.002,941.002.12%800
Feb 6, 20262,880.002,930.002,880.002,880.002,880.00-1.71%700
Feb 5, 20262,930.002,930.002,930.002,930.002,930.00-0.68%100
Feb 2, 20262,973.002,973.002,933.002,950.002,950.00-0.77%700
Jan 30, 20262,940.002,973.002,940.002,973.002,973.00-0.50%500
Jan 28, 20262,946.002,988.002,910.002,988.002,988.00-0.27%700
Jan 26, 20262,996.002,996.002,996.002,996.002,996.00-100
Jan 20, 20263,045.003,045.002,996.002,996.002,996.00-2.41%1,600
Jan 19, 20263,045.003,095.003,045.003,070.003,070.000.82%1,900
Jan 16, 20263,030.003,045.002,996.003,045.003,045.000.50%1,100
Jan 15, 20262,985.003,035.002,985.003,030.003,030.001.68%900
Jan 14, 20262,980.002,980.002,980.002,980.002,980.00-0.33%200
Jan 13, 20262,990.002,990.002,990.002,990.002,990.00-1.97%100
Jan 9, 20263,050.003,050.003,050.003,050.003,050.00-200
Jan 8, 20263,045.003,055.003,030.003,050.003,050.000.66%2,600
Jan 7, 20263,000.003,030.003,000.003,030.003,030.001.00%1,800
Jan 6, 20263,005.003,010.002,990.003,000.003,000.002.60%1,700
Jan 5, 20262,910.002,961.002,910.002,924.002,924.00-0.20%600
Dec 30, 20253,000.003,000.002,930.002,930.002,930.00-2.33%200
Dec 29, 20252,981.003,000.002,951.003,000.003,000.001.63%2,800
Dec 26, 20253,000.003,000.002,952.002,952.002,952.00-1.60%900
Dec 25, 20252,999.003,000.002,999.003,000.003,000.000.10%500
Dec 24, 20252,995.002,997.002,995.002,997.002,997.000.74%1,000
Dec 23, 20252,925.002,975.002,925.002,975.002,975.00-200
Dec 22, 20252,970.002,975.002,961.002,975.002,975.00-0.03%2,600
Dec 19, 20252,969.003,000.002,961.002,976.002,976.000.51%2,300
Dec 18, 20252,943.002,961.002,943.002,961.002,961.000.71%700
Dec 16, 20252,951.002,951.002,940.002,940.002,940.001.34%300
Dec 15, 20252,939.002,939.002,889.002,901.002,901.000.42%500
Dec 11, 20252,890.002,890.002,889.002,889.002,889.00-1.33%200
Dec 10, 20252,928.002,928.002,928.002,928.002,928.00-1.55%100
Dec 9, 20252,888.002,974.002,888.002,974.002,974.001.33%1,400
Dec 8, 20252,935.002,935.002,935.002,935.002,935.00-1.68%100
Dec 5, 20252,909.002,985.002,909.002,985.002,985.000.88%500
Dec 4, 20252,959.002,959.002,959.002,959.002,959.00-0.84%200
Dec 3, 20252,985.002,993.002,984.002,984.002,984.001.67%3,200
Dec 2, 20252,935.002,935.002,935.002,935.002,935.00-2.33%200
Nov 28, 20252,951.003,005.002,951.003,005.003,005.00-0.17%600
Nov 27, 20253,015.003,015.003,010.003,010.003,010.00-0.33%300
Nov 26, 20252,942.003,020.002,942.003,020.003,020.000.94%800
Nov 25, 20253,005.003,005.002,992.002,992.002,992.000.57%200
Nov 21, 20252,975.002,975.002,975.002,975.002,975.00-2.30%100
Nov 20, 20253,010.003,065.002,992.003,045.003,045.001.16%2,800
Nov 19, 20252,957.003,010.002,933.003,010.003,010.003.15%2,900
Nov 18, 20252,907.002,918.002,865.002,918.002,918.000.62%800
Nov 17, 20252,840.002,900.002,838.002,900.002,900.002.15%3,000
Nov 14, 20252,780.002,859.002,780.002,839.002,839.002.12%1,000
Nov 11, 20252,780.002,780.002,780.002,780.002,780.000.04%200
Nov 7, 20252,735.002,780.002,729.002,779.002,779.001.87%800
Nov 6, 20252,725.002,800.002,725.002,728.002,728.00-1.69%900
Nov 5, 20252,813.002,901.002,658.002,775.002,775.001.87%6,400
Nov 4, 20252,724.002,724.002,724.002,724.002,724.00-1.30%700