Kawasaki Geological Engineering Co., Ltd. (TYO:4673)
Japan · Delayed Price · Currency is JPY 4,130.00
+60.00 (1.47%)
Oct 16, 2026, 3:25 PM JST
TYO:4673 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,075.00 | 4,130.00 | 4,065.00 | 4,130.00 | 4,130.00 | 1.47% | 6,200 |
| Oct 15, 2026 | 4,200.00 | 4,205.00 | 4,000.00 | 4,070.00 | 4,070.00 | -6.86% | 29,500 |
| Oct 14, 2026 | 4,920.00 | 4,985.00 | 4,370.00 | 4,370.00 | 4,370.00 | -9.90% | 24,200 |
| Oct 13, 2026 | 4,865.00 | 4,940.00 | 4,845.00 | 4,850.00 | 4,850.00 | -1.22% | 3,500 |
| Oct 9, 2026 | 4,820.00 | 4,910.00 | 4,795.00 | 4,910.00 | 4,910.00 | 0.92% | 2,700 |
| Oct 8, 2026 | 4,855.00 | 4,870.00 | 4,800.00 | 4,865.00 | 4,865.00 | 0.10% | 2,600 |
| Oct 7, 2026 | 4,865.00 | 4,895.00 | 4,860.00 | 4,860.00 | 4,860.00 | -0.10% | 1,100 |
| Oct 6, 2026 | 4,885.00 | 4,920.00 | 4,865.00 | 4,865.00 | 4,865.00 | 1.04% | 500 |
| Oct 5, 2026 | 4,865.00 | 4,870.00 | 4,815.00 | 4,815.00 | 4,815.00 | -0.31% | 1,000 |
| Oct 2, 2026 | 4,885.00 | 4,885.00 | 4,815.00 | 4,830.00 | 4,830.00 | -1.73% | 700 |
| Oct 1, 2026 | 4,945.00 | 4,945.00 | 4,915.00 | 4,915.00 | 4,915.00 | - | 200 |
| Sep 30, 2026 | 4,895.00 | 4,945.00 | 4,895.00 | 4,915.00 | 4,915.00 | -0.61% | 1,100 |
| Sep 29, 2026 | 4,950.00 | 4,965.00 | 4,930.00 | 4,945.00 | 4,945.00 | -0.10% | 1,300 |
| Sep 28, 2026 | 5,000.00 | 5,000.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.90% | 1,100 |
| Sep 25, 2026 | 4,925.00 | 4,995.00 | 4,925.00 | 4,995.00 | 4,995.00 | 2.88% | 3,200 |
| Sep 24, 2026 | 4,885.00 | 4,935.00 | 4,845.00 | 4,855.00 | 4,855.00 | -0.51% | 2,700 |
| Sep 18, 2026 | 4,860.00 | 4,890.00 | 4,845.00 | 4,880.00 | 4,880.00 | 0.62% | 1,100 |
| Sep 17, 2026 | 4,800.00 | 4,850.00 | 4,785.00 | 4,850.00 | 4,850.00 | 1.68% | 1,100 |
| Sep 16, 2026 | 4,810.00 | 4,815.00 | 4,760.00 | 4,770.00 | 4,770.00 | -1.34% | 1,900 |
| Sep 15, 2026 | 4,710.00 | 4,840.00 | 4,710.00 | 4,835.00 | 4,835.00 | 2.44% | 900 |
| Sep 14, 2026 | 4,670.00 | 4,740.00 | 4,670.00 | 4,720.00 | 4,720.00 | 0.21% | 1,700 |
| Sep 11, 2026 | 4,800.00 | 4,800.00 | 4,710.00 | 4,710.00 | 4,710.00 | -2.08% | 3,400 |
| Sep 10, 2026 | 4,770.00 | 4,815.00 | 4,770.00 | 4,810.00 | 4,810.00 | 1.16% | 900 |
| Sep 9, 2026 | 4,795.00 | 4,820.00 | 4,755.00 | 4,755.00 | 4,755.00 | -0.52% | 1,700 |
| Sep 8, 2026 | 4,820.00 | 4,900.00 | 4,780.00 | 4,780.00 | 4,780.00 | -1.14% | 2,800 |
| Sep 7, 2026 | 4,835.00 | 4,905.00 | 4,835.00 | 4,835.00 | 4,835.00 | 0.21% | 2,100 |
| Sep 4, 2026 | 4,850.00 | 4,880.00 | 4,800.00 | 4,825.00 | 4,825.00 | -1.33% | 2,600 |
| Sep 3, 2026 | 4,940.00 | 4,945.00 | 4,890.00 | 4,890.00 | 4,890.00 | -1.01% | 1,800 |
| Sep 2, 2026 | 4,935.00 | 4,980.00 | 4,925.00 | 4,940.00 | 4,940.00 | -0.30% | 1,000 |
| Sep 1, 2026 | 4,960.00 | 5,100.00 | 4,955.00 | 4,955.00 | 4,955.00 | 0.61% | 6,800 |
| Aug 31, 2026 | 4,980.00 | 5,000.00 | 4,925.00 | 4,925.00 | 4,925.00 | -1.40% | 2,800 |
| Aug 28, 2026 | 4,970.00 | 5,020.00 | 4,905.00 | 4,995.00 | 4,995.00 | 0.50% | 4,200 |
| Aug 27, 2026 | 4,905.00 | 4,970.00 | 4,880.00 | 4,970.00 | 4,970.00 | 1.74% | 5,600 |
| Aug 26, 2026 | 4,840.00 | 4,885.00 | 4,805.00 | 4,885.00 | 4,885.00 | 1.56% | 900 |
| Aug 25, 2026 | 4,825.00 | 4,850.00 | 4,810.00 | 4,810.00 | 4,810.00 | -0.31% | 1,500 |
| Aug 24, 2026 | 4,810.00 | 4,870.00 | 4,810.00 | 4,825.00 | 4,825.00 | 1.37% | 400 |
| Aug 21, 2026 | 4,815.00 | 4,820.00 | 4,750.00 | 4,760.00 | 4,760.00 | -1.14% | 2,100 |
| Aug 20, 2026 | 4,780.00 | 4,815.00 | 4,750.00 | 4,815.00 | 4,815.00 | 2.23% | 1,200 |
| Aug 19, 2026 | 4,845.00 | 4,850.00 | 4,645.00 | 4,710.00 | 4,710.00 | -2.89% | 6,600 |
| Aug 18, 2026 | 4,965.00 | 4,965.00 | 4,850.00 | 4,850.00 | 4,850.00 | -1.12% | 900 |
| Aug 17, 2026 | 4,900.00 | 4,945.00 | 4,855.00 | 4,905.00 | 4,905.00 | 0.10% | 3,600 |
| Aug 14, 2026 | 4,820.00 | 4,900.00 | 4,815.00 | 4,900.00 | 4,900.00 | 1.66% | 2,000 |
| Aug 13, 2026 | 4,800.00 | 4,870.00 | 4,765.00 | 4,820.00 | 4,820.00 | 0.42% | 3,900 |
| Aug 12, 2026 | 4,775.00 | 4,800.00 | 4,765.00 | 4,800.00 | 4,800.00 | 0.84% | 900 |
| Aug 10, 2026 | 4,780.00 | 4,895.00 | 4,730.00 | 4,760.00 | 4,760.00 | -0.42% | 8,600 |
| Aug 7, 2026 | 4,800.00 | 4,855.00 | 4,750.00 | 4,780.00 | 4,780.00 | 0.84% | 3,300 |
| Aug 6, 2026 | 4,785.00 | 4,805.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.53% | 2,200 |
| Aug 5, 2026 | 4,745.00 | 4,820.00 | 4,715.00 | 4,715.00 | 4,715.00 | 0.86% | 3,200 |
| Aug 4, 2026 | 4,730.00 | 4,730.00 | 4,675.00 | 4,675.00 | 4,675.00 | 0.21% | 1,100 |
| Aug 3, 2026 | 4,780.00 | 4,780.00 | 4,635.00 | 4,665.00 | 4,665.00 | -2.41% | 4,700 |