Kawasaki Geological Engineering Co., Ltd. (TYO:4673)
Japan · Delayed Price · Currency is JPY 4,970.00
+85.00 (1.74%)
Aug 27, 2026, 3:30 PM JST
TYO:4673 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 4,705.00 | 4,795.00 | 4,670.00 | 4,780.00 | 4,780.00 | 2.25% | 2,700 |
| Jul 30, 2026 | 4,630.00 | 4,710.00 | 4,630.00 | 4,675.00 | 4,675.00 | - | 2,100 |
| Jul 29, 2026 | 4,770.00 | 4,770.00 | 4,620.00 | 4,675.00 | 4,675.00 | -0.53% | 5,900 |
| Jul 28, 2026 | 4,820.00 | 4,820.00 | 4,645.00 | 4,700.00 | 4,700.00 | -1.88% | 5,500 |
| Jul 27, 2026 | 4,815.00 | 4,880.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.21% | 5,700 |
| Jul 24, 2026 | 4,845.00 | 4,845.00 | 4,675.00 | 4,780.00 | 4,780.00 | -0.83% | 4,900 |
| Jul 23, 2026 | 4,790.00 | 4,835.00 | 4,770.00 | 4,820.00 | 4,820.00 | 1.37% | 3,300 |
| Jul 22, 2026 | 4,580.00 | 4,795.00 | 4,540.00 | 4,755.00 | 4,755.00 | 5.20% | 14,000 |
| Jul 21, 2026 | 4,460.00 | 4,595.00 | 4,450.00 | 4,520.00 | 4,520.00 | 2.96% | 7,600 |
| Jul 17, 2026 | 4,490.00 | 4,490.00 | 4,320.00 | 4,390.00 | 4,390.00 | -2.98% | 20,100 |
| Jul 16, 2026 | 4,565.00 | 4,610.00 | 4,505.00 | 4,525.00 | 4,525.00 | -1.42% | 7,000 |
| Jul 15, 2026 | 4,675.00 | 4,720.00 | 4,570.00 | 4,590.00 | 4,590.00 | -2.13% | 20,200 |
| Jul 14, 2026 | 4,845.00 | 4,955.00 | 4,570.00 | 4,690.00 | 4,690.00 | -4.58% | 36,100 |
| Jul 13, 2026 | 5,030.00 | 5,140.00 | 4,855.00 | 4,915.00 | 4,915.00 | -1.90% | 10,300 |
| Jul 10, 2026 | 4,555.00 | 5,230.00 | 4,555.00 | 5,010.00 | 5,010.00 | 9.63% | 37,700 |
| Jul 9, 2026 | 4,610.00 | 4,610.00 | 4,490.00 | 4,570.00 | 4,570.00 | 0.66% | 7,300 |
| Jul 8, 2026 | 4,780.00 | 4,780.00 | 4,540.00 | 4,540.00 | 4,540.00 | -5.32% | 8,800 |
| Jul 7, 2026 | 4,835.00 | 4,850.00 | 4,695.00 | 4,795.00 | 4,795.00 | -0.93% | 3,100 |
| Jul 6, 2026 | 4,685.00 | 4,840.00 | 4,640.00 | 4,840.00 | 4,840.00 | 3.31% | 7,600 |
| Jul 3, 2026 | 4,620.00 | 4,695.00 | 4,610.00 | 4,685.00 | 4,685.00 | 1.41% | 2,900 |
| Jul 2, 2026 | 4,650.00 | 4,680.00 | 4,620.00 | 4,620.00 | 4,620.00 | -0.54% | 2,000 |
| Jul 1, 2026 | 4,720.00 | 4,740.00 | 4,645.00 | 4,645.00 | 4,645.00 | -1.59% | 3,200 |
| Jun 30, 2026 | 4,665.00 | 4,770.00 | 4,635.00 | 4,720.00 | 4,720.00 | 2.61% | 4,600 |
| Jun 29, 2026 | 4,495.00 | 4,605.00 | 4,445.00 | 4,600.00 | 4,600.00 | 3.95% | 4,900 |
| Jun 26, 2026 | 4,510.00 | 4,545.00 | 4,425.00 | 4,425.00 | 4,425.00 | -1.88% | 2,100 |
| Jun 25, 2026 | 4,565.00 | 4,565.00 | 4,510.00 | 4,510.00 | 4,510.00 | 0.33% | 1,800 |
| Jun 24, 2026 | 4,475.00 | 4,600.00 | 4,415.00 | 4,495.00 | 4,495.00 | 0.45% | 3,800 |
| Jun 23, 2026 | 4,605.00 | 4,605.00 | 4,440.00 | 4,475.00 | 4,475.00 | -2.40% | 13,300 |
| Jun 22, 2026 | 4,485.00 | 4,700.00 | 4,445.00 | 4,585.00 | 4,585.00 | 3.03% | 10,500 |
| Jun 19, 2026 | 4,370.00 | 4,450.00 | 4,355.00 | 4,450.00 | 4,450.00 | 1.02% | 5,300 |
| Jun 18, 2026 | 4,400.00 | 4,455.00 | 4,340.00 | 4,405.00 | 4,405.00 | 0.23% | 5,600 |
| Jun 17, 2026 | 4,300.00 | 4,400.00 | 4,275.00 | 4,395.00 | 4,395.00 | 1.62% | 5,600 |