Skip to main content
logo
Kawagishi Bridge Works Co., Ltd. (TYO:5921)
Japan flag Japan · Delayed Price · Currency is JPY
4,415.00
-35.00 (-0.79%)
Jan 23, 2026, 9:27 AM JST

Kawagishi Bridge Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,460.004,460.004,415.004,415.00--0.79%300
Jan 22, 20264,440.004,450.004,405.004,450.004,450.000.23%1,400
Jan 21, 20264,410.004,440.004,405.004,440.004,440.000.23%1,500
Jan 20, 20264,435.004,435.004,405.004,430.004,430.000.45%900
Jan 19, 20264,470.004,470.004,405.004,410.004,410.00-0.79%1,800
Jan 16, 20264,450.004,450.004,425.004,445.004,445.000.45%4,000
Jan 15, 20264,380.004,430.004,380.004,425.004,425.001.14%10,800
Jan 14, 20264,360.004,375.004,360.004,375.004,375.000.46%2,600
Jan 13, 20264,360.004,380.004,355.004,355.004,355.00-3,300
Jan 9, 20264,375.004,380.004,340.004,355.004,355.00-0.46%2,400
Jan 8, 20264,400.004,400.004,370.004,375.004,375.00-0.57%900
Jan 7, 20264,350.004,400.004,350.004,400.004,400.001.38%1,200
Jan 6, 20264,370.004,370.004,330.004,340.004,340.00-2,100
Jan 5, 20264,305.004,375.004,305.004,340.004,340.000.81%3,300
Dec 30, 20254,290.004,305.004,255.004,305.004,305.000.70%2,900
Dec 29, 20254,220.004,290.004,195.004,275.004,275.001.30%19,200
Dec 26, 20254,210.004,220.004,170.004,220.004,220.000.72%1,100
Dec 25, 20254,155.004,195.004,150.004,190.004,190.000.96%3,500
Dec 24, 20254,175.004,175.004,150.004,150.004,150.00-0.36%1,500
Dec 23, 20254,160.004,165.004,150.004,165.004,165.000.12%1,300
Dec 22, 20254,140.004,160.004,140.004,160.004,160.000.24%1,700
Dec 19, 20254,160.004,165.004,150.004,150.004,150.00-0.12%1,400
Dec 18, 20254,160.004,160.004,155.004,155.004,155.00-0.12%1,000
Dec 17, 20254,205.004,205.004,160.004,160.004,160.00-0.12%1,300
Dec 16, 20254,170.004,205.004,165.004,165.004,165.00-3,900
Dec 15, 20254,170.004,170.004,155.004,165.004,165.00-0.12%2,900
Dec 12, 20254,160.004,175.004,160.004,170.004,170.000.36%1,200
Dec 11, 20254,165.004,170.004,155.004,155.004,155.00-0.24%2,100
Dec 10, 20254,180.004,180.004,165.004,165.004,165.00-0.24%1,300
Dec 9, 20254,170.004,175.004,165.004,175.004,175.000.12%3,300
Dec 8, 20254,180.004,185.004,165.004,170.004,170.00-0.36%1,300
Dec 5, 20254,185.004,185.004,180.004,185.004,185.00-0.12%1,700
Dec 4, 20254,225.004,225.004,185.004,190.004,190.00-0.24%3,300
Dec 3, 20254,210.004,230.004,175.004,200.004,200.00-0.24%17,800
Dec 2, 20254,215.004,215.004,175.004,210.004,210.00-3,100
Dec 1, 20254,215.004,260.004,210.004,210.004,210.00-2,300
Nov 28, 20254,215.004,225.004,175.004,210.004,210.00-0.24%4,600
Nov 27, 20254,230.004,255.004,215.004,220.004,220.00-0.59%1,100
Nov 26, 20254,215.004,245.004,215.004,245.004,245.000.71%1,200
Nov 25, 20254,220.004,260.004,215.004,215.004,215.00-0.12%3,500
Nov 21, 20254,205.004,260.004,190.004,220.004,220.00-0.24%1,900
Nov 20, 20254,225.004,255.004,200.004,230.004,230.000.48%2,700
Nov 19, 20254,230.004,230.004,200.004,210.004,210.00-2,700
Nov 18, 20254,230.004,230.004,175.004,210.004,210.00-0.59%3,800
Nov 17, 20254,365.004,365.004,200.004,235.004,235.00-2.98%9,000
Nov 14, 20254,375.004,410.004,315.004,365.004,365.00-1.02%3,300
Nov 13, 20254,465.004,465.004,375.004,410.004,410.00-0.79%1,600
Nov 12, 20254,435.004,495.004,435.004,445.004,445.001.83%1,400
Nov 11, 20254,440.004,440.004,365.004,365.004,365.00-2.13%1,100
Nov 10, 20254,495.004,500.004,440.004,460.004,460.00-0.34%1,600