Kawasaki Geological Engineering Co., Ltd. (TYO:4673)
Japan · Delayed Price · Currency is JPY 4,970.00
+220.00 (4.63%)
May 22, 2026, 3:30 PM JST
TYO:4673 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4,775.00 | 4,970.00 | 4,775.00 | 4,970.00 | 4,970.00 | 4.63% | 11,200 |
| May 21, 2026 | 4,560.00 | 4,890.00 | 4,560.00 | 4,750.00 | 4,750.00 | 4.28% | 24,900 |
| May 20, 2026 | 4,670.00 | 4,690.00 | 4,520.00 | 4,555.00 | 4,555.00 | -3.90% | 8,200 |
| May 19, 2026 | 4,905.00 | 4,955.00 | 4,740.00 | 4,740.00 | 4,740.00 | -4.15% | 5,800 |
| May 18, 2026 | 5,040.00 | 5,110.00 | 4,855.00 | 4,945.00 | 4,945.00 | -2.85% | 7,500 |
| May 15, 2026 | 5,220.00 | 5,240.00 | 5,090.00 | 5,090.00 | 5,090.00 | -1.17% | 3,000 |
| May 14, 2026 | 5,200.00 | 5,200.00 | 5,130.00 | 5,150.00 | 5,150.00 | -0.77% | 2,700 |
| May 13, 2026 | 5,200.00 | 5,300.00 | 5,150.00 | 5,190.00 | 5,190.00 | -0.19% | 4,000 |
| May 12, 2026 | 5,390.00 | 5,390.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 1,600 |
| May 11, 2026 | 5,290.00 | 5,380.00 | 5,280.00 | 5,300.00 | 5,300.00 | 0.57% | 4,200 |
| May 8, 2026 | 5,410.00 | 5,450.00 | 5,170.00 | 5,270.00 | 5,270.00 | -2.59% | 20,600 |
| May 7, 2026 | 5,370.00 | 5,540.00 | 5,370.00 | 5,410.00 | 5,410.00 | 0.74% | 5,500 |
| May 1, 2026 | 5,600.00 | 5,600.00 | 5,370.00 | 5,370.00 | 5,370.00 | -4.11% | 5,800 |
| Apr 30, 2026 | 5,450.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 0.90% | 4,400 |
| Apr 28, 2026 | 5,490.00 | 5,590.00 | 5,490.00 | 5,550.00 | 5,550.00 | -0.72% | 1,200 |
| Apr 27, 2026 | 5,530.00 | 5,670.00 | 5,440.00 | 5,590.00 | 5,590.00 | -0.71% | 5,800 |
| Apr 24, 2026 | 5,660.00 | 5,730.00 | 5,540.00 | 5,630.00 | 5,630.00 | 0.18% | 4,900 |
| Apr 23, 2026 | 5,680.00 | 5,680.00 | 5,530.00 | 5,620.00 | 5,620.00 | -1.06% | 4,200 |
| Apr 22, 2026 | 5,670.00 | 5,800.00 | 5,610.00 | 5,680.00 | 5,680.00 | 0.18% | 4,900 |
| Apr 21, 2026 | 5,720.00 | 5,820.00 | 5,670.00 | 5,670.00 | 5,670.00 | -2.24% | 8,500 |
| Apr 20, 2026 | 5,720.00 | 5,850.00 | 5,720.00 | 5,800.00 | 5,800.00 | -0.34% | 3,800 |
| Apr 17, 2026 | 5,960.00 | 6,070.00 | 5,800.00 | 5,820.00 | 5,820.00 | -3.00% | 7,500 |
| 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 |