tiprankstipranks
Kyoei Security Service Co., Ltd. (JP:7058)
:7058
Japanese Market
7058
Kyoei Security Service Co., Ltd.
RESEARCH TOOLSreports

Kyoei Security Service Co., Ltd. (7058) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
3,000.00
3,000.00
2,972.00
2,972.00
2,972.00
-0.93%
300
0.32
Apr 09, 2026
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
-2.28%
100
0.11
Apr 08, 2026
2,971.00
3,070.00
2,971.00
3,070.00
3,070.00
+2.33%
300
0.32
Apr 07, 2026
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
0.00%
0
0.00
Apr 06, 2026
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
+1.01%
200
0.20
Apr 03, 2026
2,930.00
3,030.00
2,930.00
2,970.00
2,970.00
+0.54%
1,100
1.07
Apr 02, 2026
2,954.00
2,954.00
2,954.00
2,954.00
2,954.00
0.00%
0
0.00
Apr 01, 2026
2,941.00
2,954.00
2,902.00
2,954.00
2,954.00
+0.44%
1,000
0.98
Mar 31, 2026
2,940.00
3,025.00
2,905.00
2,941.00
2,941.00
+0.03%
1,700
1.72
Mar 30, 2026
2,940.00
2,940.00
2,940.00
2,940.00
2,940.00
-1.18%
200
0.20
Mar 27, 2026
2,975.00
2,975.00
2,975.00
2,975.00
2,975.00
-2.30%
100
0.10
Mar 26, 2026
3,020.00
3,045.00
3,005.00
3,045.00
3,045.00
-0.16%
1,000
0.98
Mar 25, 2026
2,980.00
3,075.00
2,979.00
3,050.00
3,050.00
+2.38%
2,800
2.84
Mar 24, 2026
2,994.00
2,994.00
2,935.00
2,979.00
2,979.00
+0.17%
2,000
2.08
Mar 23, 2026
2,994.00
2,994.00
2,955.00
2,974.00
2,974.00
-0.83%
3,800
4.13
Mar 20, 2026
2,999.00
3,000.00
2,998.00
2,999.00
2,999.00
0.00%
0
0.00
Mar 19, 2026
3,000.00
3,000.00
2,998.00
2,999.00
2,999.00
-0.53%
800
0.84
Mar 18, 2026
3,015.00
3,015.00
3,015.00
3,015.00
3,015.00
0.00%
100
0.10
Mar 17, 2026
2,951.00
3,015.00
2,951.00
3,015.00
3,015.00
+0.33%
600
0.61
Mar 16, 2026
3,015.00
3,015.00
2,976.00
3,005.00
3,005.00
+1.35%
700
0.72
Mar 13, 2026
2,920.00
2,965.00
2,920.00
2,965.00
2,965.00
+0.41%
200
0.20
Mar 12, 2026
2,988.00
3,005.00
2,953.00
2,953.00
2,953.00
-2.38%
800
0.82
Mar 11, 2026
3,000.00
3,065.00
3,000.00
3,025.00
3,025.00
-0.66%
900
0.94
Mar 10, 2026
3,005.00
3,045.00
2,991.00
3,045.00
3,045.00
+1.81%
600
0.63
Mar 09, 2026
3,015.00
3,015.00
2,950.00
2,991.00
2,991.00
-1.45%
1,100
1.17
Mar 06, 2026
3,035.00
3,035.00
2,985.00
3,035.00
3,035.00
0.00%
0
0.00
Mar 05, 2026
3,000.00
3,035.00
2,985.00
3,035.00
3,035.00
+2.02%
700
0.74
Mar 04, 2026
3,000.00
3,070.00
2,937.00
2,975.00
2,975.00
-3.09%
2,400
2.61
Mar 03, 2026
3,085.00
3,085.00
3,065.00
3,070.00
3,070.00
-2.07%
600
0.66
Mar 02, 2026
3,150.00
3,155.00
3,095.00
3,135.00
3,135.00
-0.48%
1,700
1.82
Feb 27, 2026
3,050.00
3,150.00
3,050.00
3,150.00
3,150.00
+3.45%
9,800
12.50
Feb 26, 2026
3,050.00
3,050.00
3,045.00
3,045.00
3,045.00
+1.16%
200
0.26
Feb 25, 2026
3,010.00
3,010.00
3,010.00
3,010.00
3,010.00
-0.50%
100
0.13
Feb 24, 2026
3,055.00
3,055.00
3,015.00
3,025.00
3,025.00
+0.33%
800
1.02
Feb 23, 2026
3,015.00
3,060.00
3,015.00
3,015.00
3,015.00
0.00%
0
0.00
Feb 20, 2026
3,060.00
3,060.00
3,015.00
3,015.00
3,015.00
-0.82%
1,500
1.94
Feb 19, 2026
3,055.00
3,055.00
3,030.00
3,040.00
3,040.00
-0.33%
2,400
3.26
Feb 18, 2026
3,055.00
3,055.00
3,050.00
3,050.00
3,050.00
-0.33%
300
0.39
Feb 17, 2026
3,055.00
3,060.00
3,050.00
3,060.00
3,060.00
0.00%
1,800
2.27
Feb 16, 2026
3,055.00
3,065.00
3,010.00
3,060.00
3,060.00
+3.03%
5,500
7.65
Feb 13, 2026
2,962.00
2,971.00
2,921.00
2,970.00
2,970.00
+1.54%
2,000
2.72
Feb 12, 2026
2,903.00
2,952.00
2,902.00
2,925.00
2,925.00
-0.54%
600
0.81
Feb 11, 2026
2,941.00
2,941.00
2,886.00
2,941.00
2,941.00
0.00%
0
0.00
Feb 10, 2026
2,941.00
2,941.00
2,886.00
2,941.00
2,941.00
0.00%
0
0.00
Feb 09, 2026
2,886.00
2,941.00
2,886.00
2,941.00
2,941.00
+2.12%
800
1.09
Feb 06, 2026
2,880.00
2,930.00
2,880.00
2,880.00
2,880.00
-1.71%
700
0.97
Feb 05, 2026
2,930.00
2,930.00
2,930.00
2,930.00
2,930.00
-0.68%
100
0.14
Feb 04, 2026
2,950.00
2,973.00
2,933.00
2,950.00
2,950.00
0.00%
0
0.00
Feb 03, 2026
2,950.00
2,973.00
2,933.00
2,950.00
2,950.00
0.00%
0
0.00
Feb 02, 2026
2,973.00
2,973.00
2,933.00
2,950.00
2,950.00
-0.77%
700
0.83
Rows:
50