Kawasaki Geological Engineering Co., Ltd. (TYO:4673)
Japan · Delayed Price · Currency is JPY 4,345.00
+105.00 (2.48%)
Jun 12, 2026, 3:18 PM JST
TYO:4673 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4,300.00 | 4,425.00 | 4,300.00 | 4,345.00 | 4,345.00 | 2.48% | 2,800 |
| Jun 11, 2026 | 4,365.00 | 4,365.00 | 4,215.00 | 4,240.00 | 4,240.00 | -3.09% | 4,500 |
| Jun 10, 2026 | 4,515.00 | 4,515.00 | 4,375.00 | 4,375.00 | 4,375.00 | -2.45% | 1,500 |
| Jun 9, 2026 | 4,380.00 | 4,545.00 | 4,380.00 | 4,485.00 | 4,485.00 | 4.06% | 7,100 |
| Jun 8, 2026 | 4,380.00 | 4,380.00 | 4,215.00 | 4,310.00 | 4,310.00 | -3.15% | 11,200 |
| Jun 5, 2026 | 4,350.00 | 4,495.00 | 4,350.00 | 4,450.00 | 4,450.00 | 0.91% | 1,500 |
| Jun 4, 2026 | 4,405.00 | 4,525.00 | 4,380.00 | 4,410.00 | 4,410.00 | -1.34% | 4,700 |
| Jun 3, 2026 | 4,535.00 | 4,555.00 | 4,450.00 | 4,470.00 | 4,470.00 | -0.11% | 4,600 |
| Jun 2, 2026 | 4,635.00 | 4,635.00 | 4,470.00 | 4,475.00 | 4,475.00 | -4.07% | 6,700 |
| Jun 1, 2026 | 4,760.00 | 4,760.00 | 4,630.00 | 4,665.00 | 4,665.00 | -2.71% | 3,000 |
| May 29, 2026 | 4,900.00 | 4,910.00 | 4,755.00 | 4,795.00 | 4,795.00 | -2.64% | 5,800 |
| May 28, 2026 | 4,865.00 | 4,985.00 | 4,865.00 | 4,925.00 | 4,925.00 | -0.20% | 700 |
| May 27, 2026 | 5,110.00 | 5,110.00 | 4,925.00 | 4,960.00 | 4,935.00 | -1.59% | 10,000 |
| May 26, 2026 | 5,070.00 | 5,100.00 | 4,990.00 | 5,040.00 | 5,014.60 | -0.98% | 12,300 |
| May 25, 2026 | 5,140.00 | 5,190.00 | 5,000.00 | 5,090.00 | 5,064.34 | 2.41% | 13,800 |
| May 22, 2026 | 4,775.00 | 4,970.00 | 4,775.00 | 4,970.00 | 4,944.95 | 4.63% | 11,200 |
| May 21, 2026 | 4,560.00 | 4,890.00 | 4,560.00 | 4,750.00 | 4,726.06 | 4.28% | 24,900 |
| May 20, 2026 | 4,670.00 | 4,690.00 | 4,520.00 | 4,555.00 | 4,532.04 | -3.90% | 8,200 |
| May 19, 2026 | 4,905.00 | 4,955.00 | 4,740.00 | 4,740.00 | 4,716.11 | -4.15% | 5,800 |
| May 18, 2026 | 5,040.00 | 5,110.00 | 4,855.00 | 4,945.00 | 4,920.08 | -2.85% | 7,500 |
| May 15, 2026 | 5,220.00 | 5,240.00 | 5,090.00 | 5,090.00 | 5,064.34 | -1.17% | 3,000 |
| May 14, 2026 | 5,200.00 | 5,200.00 | 5,130.00 | 5,150.00 | 5,124.04 | -0.77% | 2,700 |
| May 13, 2026 | 5,200.00 | 5,300.00 | 5,150.00 | 5,190.00 | 5,163.84 | -0.19% | 4,000 |
| May 12, 2026 | 5,390.00 | 5,390.00 | 5,200.00 | 5,200.00 | 5,173.79 | -1.89% | 1,600 |
| May 11, 2026 | 5,290.00 | 5,380.00 | 5,280.00 | 5,300.00 | 5,273.29 | 0.57% | 4,200 |
| May 8, 2026 | 5,410.00 | 5,450.00 | 5,170.00 | 5,270.00 | 5,243.44 | -2.59% | 20,600 |
| May 7, 2026 | 5,370.00 | 5,540.00 | 5,370.00 | 5,410.00 | 5,382.73 | 0.74% | 5,500 |
| May 1, 2026 | 5,600.00 | 5,600.00 | 5,370.00 | 5,370.00 | 5,342.93 | -4.11% | 5,800 |
| Apr 30, 2026 | 5,450.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,571.77 | 0.90% | 4,400 |
| Apr 28, 2026 | 5,490.00 | 5,590.00 | 5,490.00 | 5,550.00 | 5,522.03 | -0.72% | 1,200 |
| Apr 27, 2026 | 5,530.00 | 5,670.00 | 5,440.00 | 5,590.00 | 5,561.82 | -0.71% | 5,800 |
| Apr 24, 2026 | 5,660.00 | 5,730.00 | 5,540.00 | 5,630.00 | 5,601.62 | 0.18% | 4,900 |
| Apr 23, 2026 | 5,680.00 | 5,680.00 | 5,530.00 | 5,620.00 | 5,591.67 | -1.06% | 4,200 |
| Apr 22, 2026 | 5,670.00 | 5,800.00 | 5,610.00 | 5,680.00 | 5,651.37 | 0.18% | 4,900 |
| Apr 21, 2026 | 5,720.00 | 5,820.00 | 5,670.00 | 5,670.00 | 5,641.42 | -2.24% | 8,500 |
| Apr 20, 2026 | 5,720.00 | 5,850.00 | 5,720.00 | 5,800.00 | 5,770.77 | -0.34% | 3,800 |
| Apr 17, 2026 | 5,960.00 | 6,070.00 | 5,800.00 | 5,820.00 | 5,790.67 | -3.00% | 7,500 |
| Apr 16, 2026 | 6,230.00 | 6,230.00 | 5,790.00 | 6,000.00 | 5,969.76 | -1.80% | 23,700 |
| Apr 15, 2026 | 5,900.00 | 6,370.00 | 5,900.00 | 6,110.00 | 6,079.20 | 3.74% | 11,900 |
| Apr 14, 2026 | 5,640.00 | 6,030.00 | 5,530.00 | 5,890.00 | 5,860.31 | 5.18% | 25,000 |
| Apr 13, 2026 | 5,510.00 | 5,730.00 | 5,400.00 | 5,600.00 | 5,571.77 | 2.38% | 40,700 |
| Apr 10, 2026 | 5,500.00 | 5,970.00 | 5,150.00 | 5,470.00 | 5,442.43 | 0.18% | 190,000 |
| Apr 9, 2026 | 5,500.00 | 5,500.00 | 5,310.00 | 5,460.00 | 5,432.48 | -1.44% | 3,300 |
| Apr 8, 2026 | 5,400.00 | 5,550.00 | 5,400.00 | 5,540.00 | 5,512.08 | 4.53% | 7,200 |
| Apr 7, 2026 | 5,500.00 | 5,520.00 | 5,240.00 | 5,300.00 | 5,273.29 | -3.11% | 5,200 |
| Apr 6, 2026 | 5,470.00 | 5,500.00 | 5,440.00 | 5,470.00 | 5,442.43 | -0.55% | 2,600 |
| Apr 3, 2026 | 5,430.00 | 5,500.00 | 5,280.00 | 5,500.00 | 5,472.28 | 3.19% | 5,200 |
| Apr 2, 2026 | 5,390.00 | 5,490.00 | 5,220.00 | 5,330.00 | 5,303.14 | -1.11% | 7,400 |
| Apr 1, 2026 | 5,300.00 | 5,610.00 | 5,300.00 | 5,390.00 | 5,362.83 | 3.26% | 18,100 |
| Mar 31, 2026 | 5,540.00 | 5,540.00 | 5,210.00 | 5,220.00 | 5,193.69 | -5.78% | 10,500 |