Kawasaki Geological Engineering Co., Ltd. (TYO:4673)
Japan · Delayed Price · Currency is JPY 5,800.00
-200.00 (-3.33%)
Apr 17, 2026, 10:48 AM JST
TYO:4673 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6,230.00 | 6,230.00 | 5,790.00 | 6,000.00 | 6,000.00 | -1.80% | 23,700 |
| Apr 15, 2026 | 5,900.00 | 6,370.00 | 5,900.00 | 6,110.00 | 6,110.00 | 3.74% | 11,900 |
| Apr 14, 2026 | 5,640.00 | 6,030.00 | 5,530.00 | 5,890.00 | 5,890.00 | 5.18% | 25,000 |
| Apr 13, 2026 | 5,510.00 | 5,730.00 | 5,400.00 | 5,600.00 | 5,600.00 | 2.38% | 40,700 |
| Apr 10, 2026 | 5,500.00 | 5,970.00 | 5,150.00 | 5,470.00 | 5,470.00 | 0.18% | 190,000 |
| Apr 9, 2026 | 5,500.00 | 5,500.00 | 5,310.00 | 5,460.00 | 5,460.00 | -1.44% | 3,300 |
| Apr 8, 2026 | 5,400.00 | 5,550.00 | 5,400.00 | 5,540.00 | 5,540.00 | 4.53% | 7,200 |
| Apr 7, 2026 | 5,500.00 | 5,520.00 | 5,240.00 | 5,300.00 | 5,300.00 | -3.11% | 5,200 |
| Apr 6, 2026 | 5,470.00 | 5,500.00 | 5,440.00 | 5,470.00 | 5,470.00 | -0.55% | 2,600 |
| Apr 3, 2026 | 5,430.00 | 5,500.00 | 5,280.00 | 5,500.00 | 5,500.00 | 3.19% | 5,200 |
| Apr 2, 2026 | 5,390.00 | 5,490.00 | 5,220.00 | 5,330.00 | 5,330.00 | -1.11% | 7,400 |
| Apr 1, 2026 | 5,300.00 | 5,610.00 | 5,300.00 | 5,390.00 | 5,390.00 | 3.26% | 18,100 |
| Mar 31, 2026 | 5,540.00 | 5,540.00 | 5,210.00 | 5,220.00 | 5,220.00 | -5.78% | 10,500 |
| Mar 30, 2026 | 5,600.00 | 5,730.00 | 5,380.00 | 5,540.00 | 5,540.00 | -4.48% | 14,500 |
| Mar 27, 2026 | 5,200.00 | 5,800.00 | 5,200.00 | 5,800.00 | 5,800.00 | 9.43% | 21,200 |
| Mar 26, 2026 | 5,600.00 | 5,950.00 | 5,200.00 | 5,300.00 | 5,300.00 | -2.21% | 85,700 |
| Mar 25, 2026 | 4,980.00 | 5,420.00 | 4,960.00 | 5,420.00 | 5,420.00 | 14.95% | 95,300 |
| Mar 24, 2026 | 4,155.00 | 4,715.00 | 4,105.00 | 4,715.00 | 4,715.00 | 17.43% | 10,600 |
| Mar 23, 2026 | 4,060.00 | 4,130.00 | 4,015.00 | 4,015.00 | 4,015.00 | -3.95% | 1,500 |
| Mar 19, 2026 | 4,290.00 | 4,290.00 | 4,180.00 | 4,180.00 | 4,180.00 | -3.46% | 2,700 |
| Mar 18, 2026 | 4,330.00 | 4,395.00 | 4,295.00 | 4,330.00 | 4,330.00 | 1.64% | 3,900 |
| Mar 17, 2026 | 4,350.00 | 4,375.00 | 4,260.00 | 4,260.00 | 4,260.00 | -0.47% | 1,700 |
| Mar 16, 2026 | 4,240.00 | 4,370.00 | 4,240.00 | 4,280.00 | 4,280.00 | 0.94% | 3,100 |
| Mar 13, 2026 | 4,225.00 | 4,270.00 | 4,220.00 | 4,240.00 | 4,240.00 | -1.28% | 1,800 |
| Mar 12, 2026 | 4,430.00 | 4,430.00 | 4,270.00 | 4,295.00 | 4,295.00 | -3.05% | 4,300 |
| Mar 11, 2026 | 4,470.00 | 4,475.00 | 4,355.00 | 4,430.00 | 4,430.00 | 0.11% | 4,600 |
| Mar 10, 2026 | 4,315.00 | 4,455.00 | 4,245.00 | 4,425.00 | 4,425.00 | 5.99% | 9,200 |
| Mar 9, 2026 | 4,300.00 | 4,300.00 | 4,065.00 | 4,175.00 | 4,175.00 | -4.68% | 12,900 |
| Mar 6, 2026 | 4,395.00 | 4,510.00 | 4,350.00 | 4,380.00 | 4,380.00 | -0.90% | 4,200 |
| Mar 5, 2026 | 4,300.00 | 4,455.00 | 4,300.00 | 4,420.00 | 4,420.00 | 5.62% | 7,300 |
| Mar 4, 2026 | 4,380.00 | 4,435.00 | 4,130.00 | 4,185.00 | 4,185.00 | -7.41% | 13,700 |
| Mar 3, 2026 | 4,700.00 | 4,700.00 | 4,520.00 | 4,520.00 | 4,520.00 | -3.32% | 6,200 |
| Mar 2, 2026 | 4,645.00 | 4,700.00 | 4,575.00 | 4,675.00 | 4,675.00 | -1.58% | 5,300 |
| Feb 27, 2026 | 4,810.00 | 4,815.00 | 4,720.00 | 4,750.00 | 4,750.00 | -0.42% | 1,700 |
| Feb 26, 2026 | 4,750.00 | 4,825.00 | 4,725.00 | 4,770.00 | 4,770.00 | 0.42% | 3,400 |
| Feb 25, 2026 | 4,695.00 | 4,820.00 | 4,690.00 | 4,750.00 | 4,750.00 | 1.17% | 9,900 |
| Feb 24, 2026 | 4,620.00 | 4,705.00 | 4,525.00 | 4,695.00 | 4,695.00 | 1.62% | 6,700 |
| Feb 20, 2026 | 4,705.00 | 4,720.00 | 4,620.00 | 4,620.00 | 4,620.00 | -1.49% | 3,100 |
| Feb 19, 2026 | 4,725.00 | 4,795.00 | 4,685.00 | 4,690.00 | 4,690.00 | -0.42% | 2,300 |
| Feb 18, 2026 | 4,680.00 | 4,875.00 | 4,680.00 | 4,710.00 | 4,710.00 | 0.75% | 10,800 |
| Feb 17, 2026 | 4,760.00 | 4,765.00 | 4,625.00 | 4,675.00 | 4,675.00 | -0.53% | 3,300 |
| Feb 16, 2026 | 4,640.00 | 4,780.00 | 4,580.00 | 4,700.00 | 4,700.00 | 2.40% | 9,100 |
| Feb 13, 2026 | 4,615.00 | 4,690.00 | 4,570.00 | 4,590.00 | 4,590.00 | -2.03% | 19,400 |
| Feb 12, 2026 | 4,590.00 | 4,700.00 | 4,590.00 | 4,685.00 | 4,685.00 | 0.54% | 7,800 |
| Feb 10, 2026 | 4,720.00 | 4,790.00 | 4,660.00 | 4,660.00 | 4,660.00 | -1.27% | 9,100 |
| Feb 9, 2026 | 4,720.00 | 4,780.00 | 4,610.00 | 4,720.00 | 4,720.00 | 1.07% | 11,500 |
| Feb 6, 2026 | 4,640.00 | 4,680.00 | 4,540.00 | 4,670.00 | 4,670.00 | 0.21% | 14,600 |
| Feb 5, 2026 | 4,720.00 | 4,775.00 | 4,660.00 | 4,660.00 | 4,660.00 | -1.27% | 7,200 |
| Feb 4, 2026 | 4,785.00 | 4,845.00 | 4,655.00 | 4,720.00 | 4,720.00 | 1.61% | 13,100 |
| Feb 3, 2026 | 4,675.00 | 4,745.00 | 4,580.00 | 4,645.00 | 4,645.00 | -0.54% | 25,900 |