Kawagishi Bridge Works Co., Ltd. (TYO:5921)
Japan · Delayed Price · Currency is JPY 4,325.00
+25.00 (0.58%)
At close: Mar 25, 2026
Kawagishi Bridge Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4,370.00 | 4,370.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.58% | 1,200 |
| Mar 24, 2026 | 4,325.00 | 4,335.00 | 4,285.00 | 4,300.00 | 4,300.00 | -0.46% | 3,000 |
| Mar 23, 2026 | 4,380.00 | 4,630.00 | 4,305.00 | 4,320.00 | 4,320.00 | -1.37% | 32,100 |
| Mar 19, 2026 | 4,400.00 | 4,400.00 | 4,380.00 | 4,380.00 | 4,380.00 | -0.90% | 200 |
| Mar 18, 2026 | 4,410.00 | 4,420.00 | 4,400.00 | 4,420.00 | 4,420.00 | - | 2,300 |
| Mar 17, 2026 | 4,440.00 | 4,440.00 | 4,420.00 | 4,420.00 | 4,420.00 | 1.03% | 400 |
| Mar 16, 2026 | 4,440.00 | 4,440.00 | 4,360.00 | 4,375.00 | 4,375.00 | -0.46% | 1,400 |
| Mar 13, 2026 | 4,440.00 | 4,440.00 | 4,395.00 | 4,395.00 | 4,395.00 | - | 800 |
| Mar 12, 2026 | 4,410.00 | 4,410.00 | 4,395.00 | 4,395.00 | 4,395.00 | -0.68% | 400 |
| Mar 11, 2026 | 4,460.00 | 4,460.00 | 4,425.00 | 4,425.00 | 4,425.00 | 0.11% | 2,100 |
| Mar 10, 2026 | 4,450.00 | 4,450.00 | 4,405.00 | 4,420.00 | 4,420.00 | 0.45% | 700 |
| Mar 9, 2026 | 4,400.00 | 4,400.00 | 4,325.00 | 4,400.00 | 4,400.00 | -1.35% | 2,900 |
| Mar 6, 2026 | 4,400.00 | 4,460.00 | 4,395.00 | 4,460.00 | 4,460.00 | 0.34% | 500 |
| Mar 5, 2026 | 4,445.00 | 4,475.00 | 4,445.00 | 4,445.00 | 4,445.00 | 1.60% | 1,000 |
| Mar 4, 2026 | 4,405.00 | 4,450.00 | 4,360.00 | 4,375.00 | 4,375.00 | -1.24% | 2,600 |
| Mar 3, 2026 | 4,470.00 | 4,480.00 | 4,425.00 | 4,430.00 | 4,430.00 | -0.34% | 2,000 |
| Mar 2, 2026 | 4,450.00 | 4,450.00 | 4,440.00 | 4,445.00 | 4,445.00 | -0.11% | 1,900 |
| Feb 27, 2026 | 4,465.00 | 4,465.00 | 4,425.00 | 4,450.00 | 4,450.00 | -0.22% | 2,800 |
| Feb 26, 2026 | 4,475.00 | 4,475.00 | 4,440.00 | 4,460.00 | 4,460.00 | -0.34% | 2,000 |
| Feb 25, 2026 | 4,515.00 | 4,515.00 | 4,455.00 | 4,475.00 | 4,475.00 | -0.67% | 1,400 |
| Feb 24, 2026 | 4,465.00 | 4,515.00 | 4,450.00 | 4,505.00 | 4,505.00 | 1.69% | 4,400 |
| Feb 20, 2026 | 4,475.00 | 4,475.00 | 4,430.00 | 4,430.00 | 4,430.00 | -1.01% | 600 |
| Feb 19, 2026 | 4,435.00 | 4,480.00 | 4,435.00 | 4,475.00 | 4,475.00 | 0.90% | 600 |
| Feb 18, 2026 | 4,435.00 | 4,470.00 | 4,435.00 | 4,435.00 | 4,435.00 | -1.11% | 900 |
| Feb 17, 2026 | 4,485.00 | 4,485.00 | 4,420.00 | 4,485.00 | 4,485.00 | - | 1,100 |
| Feb 16, 2026 | 4,470.00 | 4,485.00 | 4,420.00 | 4,485.00 | 4,485.00 | 0.79% | 1,700 |
| Feb 13, 2026 | 4,470.00 | 4,475.00 | 4,450.00 | 4,450.00 | 4,450.00 | -0.45% | 1,700 |
| Feb 12, 2026 | 4,460.00 | 4,470.00 | 4,460.00 | 4,470.00 | 4,470.00 | 0.11% | 2,700 |
| Feb 10, 2026 | 4,425.00 | 4,465.00 | 4,410.00 | 4,465.00 | 4,465.00 | 1.25% | 1,100 |
| Feb 9, 2026 | 4,425.00 | 4,425.00 | 4,410.00 | 4,410.00 | 4,410.00 | -0.23% | 900 |
| Feb 6, 2026 | 4,395.00 | 4,420.00 | 4,395.00 | 4,420.00 | 4,420.00 | 0.57% | 400 |
| Feb 5, 2026 | 4,395.00 | 4,420.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0.80% | 2,400 |
| Feb 4, 2026 | 4,380.00 | 4,380.00 | 4,360.00 | 4,360.00 | 4,360.00 | -0.11% | 2,700 |
| Feb 3, 2026 | 4,375.00 | 4,375.00 | 4,335.00 | 4,365.00 | 4,365.00 | 0.46% | 2,700 |
| Feb 2, 2026 | 4,355.00 | 4,380.00 | 4,340.00 | 4,345.00 | 4,345.00 | -1.59% | 5,400 |
| Jan 30, 2026 | 4,400.00 | 4,435.00 | 4,380.00 | 4,415.00 | 4,415.00 | 0.34% | 1,600 |
| Jan 29, 2026 | 4,410.00 | 4,410.00 | 4,360.00 | 4,400.00 | 4,400.00 | 0.11% | 400 |
| Jan 28, 2026 | 4,420.00 | 4,420.00 | 4,370.00 | 4,395.00 | 4,395.00 | -0.90% | 1,000 |
| Jan 27, 2026 | 4,405.00 | 4,450.00 | 4,405.00 | 4,435.00 | 4,435.00 | 0.80% | 1,800 |
| Jan 26, 2026 | 4,430.00 | 4,430.00 | 4,380.00 | 4,400.00 | 4,400.00 | -0.34% | 2,500 |
| Jan 23, 2026 | 4,460.00 | 4,460.00 | 4,415.00 | 4,415.00 | 4,415.00 | -0.79% | 300 |
| Jan 22, 2026 | 4,440.00 | 4,450.00 | 4,405.00 | 4,450.00 | 4,450.00 | 0.23% | 1,400 |
| Jan 21, 2026 | 4,410.00 | 4,440.00 | 4,405.00 | 4,440.00 | 4,440.00 | 0.23% | 1,500 |
| Jan 20, 2026 | 4,435.00 | 4,435.00 | 4,405.00 | 4,430.00 | 4,430.00 | 0.45% | 900 |
| Jan 19, 2026 | 4,470.00 | 4,470.00 | 4,405.00 | 4,410.00 | 4,410.00 | -0.79% | 1,800 |
| Jan 16, 2026 | 4,450.00 | 4,450.00 | 4,425.00 | 4,445.00 | 4,445.00 | 0.45% | 4,000 |
| Jan 15, 2026 | 4,380.00 | 4,430.00 | 4,380.00 | 4,425.00 | 4,425.00 | 1.14% | 10,800 |
| Jan 14, 2026 | 4,360.00 | 4,375.00 | 4,360.00 | 4,375.00 | 4,375.00 | 0.46% | 2,600 |
| Jan 13, 2026 | 4,360.00 | 4,380.00 | 4,355.00 | 4,355.00 | 4,355.00 | - | 3,300 |
| Jan 9, 2026 | 4,375.00 | 4,380.00 | 4,340.00 | 4,355.00 | 4,355.00 | -0.46% | 2,400 |