Skip to main content
logo
Kawasaki Geological Engineering Co., Ltd. (TYO:4673)
Japan flag Japan · Delayed Price · Currency is JPY
4,705.00
-65.00 (-1.36%)
Sep 1, 2025, 10:41 AM JST

TYO:4673 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20254,795.004,795.004,635.004,770.004,770.000.63%11,000
Aug 28, 20254,790.004,790.004,600.004,740.004,740.00-1.04%17,500
Aug 27, 20254,790.004,845.004,690.004,790.004,790.001.48%21,900
Aug 26, 20254,640.004,720.004,630.004,720.004,720.001.72%7,900
Aug 25, 20254,550.004,755.004,550.004,640.004,640.003.11%22,800
Aug 22, 20254,575.004,650.004,500.004,500.004,500.00-1.53%11,400
Aug 21, 20254,575.004,675.004,520.004,570.004,570.000.33%11,600
Aug 20, 20254,710.004,710.004,555.004,555.004,555.00-3.80%19,800
Aug 19, 20254,860.004,945.004,735.004,735.004,735.00-2.37%14,800
Aug 18, 20254,850.005,110.004,850.004,850.004,850.002.97%30,800
Aug 15, 20254,680.004,750.004,625.004,710.004,710.000.64%16,700
Aug 14, 20254,760.004,760.004,650.004,680.004,680.00-1.47%13,900
Aug 13, 20254,700.004,770.004,665.004,750.004,750.001.06%20,900
Aug 12, 20254,575.004,870.004,530.004,700.004,700.003.64%50,400
Aug 8, 20254,630.004,680.004,505.004,535.004,535.00-1.73%17,000
Aug 7, 20254,500.004,700.004,435.004,615.004,615.002.90%24,500
Aug 6, 20254,485.004,570.004,420.004,485.004,485.00-0.33%14,900
Aug 5, 20254,555.004,570.004,400.004,500.004,500.00-0.44%22,500
Aug 4, 20254,490.004,600.004,455.004,520.004,520.00-2.38%23,800
Aug 1, 20254,520.004,655.004,420.004,630.004,630.004.28%33,300
Jul 31, 20254,315.004,480.004,280.004,440.004,440.002.19%27,500
Jul 30, 20254,300.004,495.004,285.004,345.004,345.002.00%38,500
Jul 29, 20254,380.004,420.004,240.004,260.004,260.00-4.27%24,300
Jul 28, 20254,865.004,890.004,275.004,450.004,450.00-1.98%126,000
Jul 25, 20254,215.004,575.004,160.004,540.004,540.007.20%84,400
Jul 24, 20253,780.004,265.003,770.004,235.004,235.0012.93%80,700
Jul 23, 20253,755.003,815.003,715.003,750.003,750.000.54%14,600
Jul 22, 20253,815.003,920.003,730.003,730.003,730.00-0.67%15,000
Jul 18, 20253,930.003,945.003,755.003,755.003,755.00-4.33%24,100
Jul 17, 20253,960.004,025.003,890.003,925.003,925.000.38%19,800
Jul 16, 20253,830.003,975.003,830.003,910.003,910.002.76%22,700
Jul 15, 20254,050.004,050.003,805.003,805.003,805.00-6.05%26,400
Jul 14, 20253,970.004,180.003,850.004,050.004,050.00-4.71%69,400
Jul 11, 20254,205.004,755.004,130.004,250.004,250.004.81%188,400
Jul 10, 20253,845.004,100.003,845.004,055.004,055.007.42%50,200
Jul 9, 20253,680.003,790.003,680.003,775.003,775.002.58%9,800
Jul 8, 20253,725.003,735.003,665.003,680.003,680.00-2.65%15,000
Jul 7, 20253,645.003,795.003,630.003,780.003,780.005.73%24,400
Jul 4, 20253,640.003,700.003,570.003,575.003,575.000.14%12,300
Jul 3, 20253,805.003,805.003,540.003,570.003,570.00-2.99%21,400
Jul 2, 20253,515.003,785.003,480.003,680.003,680.004.69%50,400
Jul 1, 20253,425.003,515.003,370.003,515.003,515.002.63%5,100
Jun 30, 20253,520.003,560.003,400.003,425.003,425.00-2.56%7,900
Jun 27, 20253,580.003,585.003,515.003,515.003,515.00-0.57%3,000
Jun 26, 20253,560.003,575.003,490.003,535.003,535.00-0.70%5,700
Jun 25, 20253,520.003,650.003,460.003,560.003,560.001.14%9,200
Jun 24, 20253,625.003,635.003,500.003,520.003,520.00-3.69%17,000
Jun 23, 20253,270.003,700.003,220.003,655.003,655.0011.77%24,700
Jun 20, 20253,350.003,400.003,270.003,270.003,270.00-3.25%10,000
Jun 19, 20253,490.003,600.003,310.003,380.003,380.00-1.60%30,100