Skip to main content
logo
Kawasaki Geological Engineering Co., Ltd. (TYO:4673)
Japan flag Japan · Delayed Price · Currency is JPY
4,630.00
+190.00 (4.28%)
Aug 1, 2025, 3:30 PM JST

TYO:4673 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20253,200.003,440.003,190.003,435.003,435.007.34%24,600
Jun 17, 20253,170.003,215.003,170.003,200.003,200.000.95%3,300
Jun 16, 20253,200.003,235.003,150.003,170.003,170.00-0.63%9,400
Jun 13, 20253,165.003,190.003,080.003,190.003,190.000.63%13,300
Jun 12, 20253,090.003,185.003,090.003,170.003,170.001.93%8,300
Jun 11, 20253,085.003,150.003,030.003,110.003,110.003.15%11,300
Jun 10, 20252,999.003,080.002,988.003,015.003,015.000.53%9,800
Jun 9, 20252,978.002,999.002,901.002,999.002,999.002.42%4,600
Jun 6, 20252,889.002,961.002,889.002,928.002,928.001.35%3,100
Jun 5, 20252,910.002,946.002,889.002,889.002,889.00-0.58%7,900
Jun 4, 20252,900.003,300.002,857.002,906.002,906.002.98%88,700
Jun 3, 20252,849.002,851.002,822.002,822.002,822.00-2.66%4,500
Jun 2, 20252,900.002,916.002,865.002,899.002,899.00-0.03%1,400
May 30, 20252,897.002,900.002,874.002,900.002,900.000.69%2,400
May 29, 20252,910.002,920.002,852.002,880.002,880.000.35%8,200
May 28, 20252,874.002,874.002,842.002,870.002,845.00-2,800
May 27, 20252,805.002,871.002,801.002,870.002,845.002.32%2,400
May 26, 20252,808.002,827.002,805.002,805.002,780.57-0.74%800
May 23, 20252,856.002,918.002,822.002,826.002,801.380.57%3,700
May 22, 20252,814.002,864.002,810.002,810.002,785.52-1.89%700