Kawagishi Bridge Works Co., Ltd. (TYO:5921)
Japan · Delayed Price · Currency is JPY 3,920.00
-5.00 (-0.13%)
Jul 6, 2026, 11:24 AM JST
Kawagishi Bridge Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3,925.00 | 3,925.00 | 3,920.00 | 3,925.00 | - | 0.51% | 1,300 |
| Jul 2, 2026 | 3,910.00 | 3,920.00 | 3,905.00 | 3,905.00 | 3,905.00 | -0.38% | 1,800 |
| Jul 1, 2026 | 3,900.00 | 3,920.00 | 3,900.00 | 3,920.00 | 3,920.00 | -0.38% | 1,000 |
| Jun 30, 2026 | 3,905.00 | 3,950.00 | 3,900.00 | 3,935.00 | 3,935.00 | 0.77% | 1,700 |
| Jun 29, 2026 | 3,950.00 | 3,950.00 | 3,905.00 | 3,905.00 | 3,905.00 | -0.64% | 1,000 |
| Jun 26, 2026 | 3,950.00 | 3,960.00 | 3,930.00 | 3,930.00 | 3,930.00 | -0.88% | 400 |
| Jun 25, 2026 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.63% | 300 |
| Jun 24, 2026 | 3,980.00 | 3,980.00 | 3,940.00 | 3,940.00 | 3,940.00 | -1.01% | 2,200 |
| Jun 23, 2026 | 3,975.00 | 3,980.00 | 3,970.00 | 3,980.00 | 3,980.00 | 0.13% | 1,400 |
| Jun 22, 2026 | 4,040.00 | 4,040.00 | 3,975.00 | 3,975.00 | 3,975.00 | -0.87% | 1,800 |
| Jun 19, 2026 | 4,040.00 | 4,040.00 | 4,010.00 | 4,010.00 | 4,010.00 | -0.37% | 800 |
| Jun 18, 2026 | 4,030.00 | 4,030.00 | 4,025.00 | 4,025.00 | 4,025.00 | -0.12% | 900 |
| Jun 17, 2026 | 4,110.00 | 4,110.00 | 4,030.00 | 4,030.00 | 4,030.00 | -0.74% | 800 |
| Jun 16, 2026 | 4,110.00 | 4,110.00 | 4,060.00 | 4,060.00 | 4,060.00 | -0.73% | 600 |
| Jun 15, 2026 | 4,095.00 | 4,095.00 | 4,045.00 | 4,090.00 | 4,090.00 | 0.99% | 800 |
| Jun 12, 2026 | 4,045.00 | 4,050.00 | 4,045.00 | 4,050.00 | 4,050.00 | 0.75% | 600 |
| Jun 11, 2026 | 4,025.00 | 4,025.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0.25% | 300 |
| Jun 10, 2026 | 4,060.00 | 4,060.00 | 4,010.00 | 4,010.00 | 4,010.00 | -1.23% | 1,800 |
| Jun 9, 2026 | 4,055.00 | 4,060.00 | 4,055.00 | 4,060.00 | 4,060.00 | 0.25% | 200 |
| Jun 8, 2026 | 4,090.00 | 4,090.00 | 4,050.00 | 4,050.00 | 4,050.00 | -0.49% | 300 |
| Jun 5, 2026 | 4,105.00 | 4,105.00 | 4,070.00 | 4,070.00 | 4,070.00 | -0.37% | 1,000 |
| Jun 4, 2026 | 4,100.00 | 4,105.00 | 4,070.00 | 4,085.00 | 4,085.00 | -0.37% | 3,500 |
| Jun 3, 2026 | 4,100.00 | 4,115.00 | 4,095.00 | 4,100.00 | 4,100.00 | -0.24% | 1,500 |
| Jun 2, 2026 | 4,150.00 | 4,175.00 | 4,110.00 | 4,110.00 | 4,110.00 | -0.72% | 1,400 |
| Jun 1, 2026 | 4,215.00 | 4,215.00 | 4,130.00 | 4,140.00 | 4,140.00 | -2.47% | 1,900 |
| May 28, 2026 | 4,245.00 | 4,255.00 | 4,200.00 | 4,245.00 | 4,245.00 | 0.71% | 700 |
| May 27, 2026 | 4,240.00 | 4,240.00 | 4,215.00 | 4,215.00 | 4,215.00 | -0.71% | 1,900 |
| May 26, 2026 | 4,245.00 | 4,250.00 | 4,235.00 | 4,245.00 | 4,245.00 | -0.59% | 1,100 |
| May 25, 2026 | 4,260.00 | 4,280.00 | 4,260.00 | 4,270.00 | 4,270.00 | -0.47% | 1,300 |
| May 22, 2026 | 4,290.00 | 4,320.00 | 4,235.00 | 4,290.00 | 4,290.00 | 0.70% | 1,400 |
| May 21, 2026 | 4,255.00 | 4,275.00 | 4,235.00 | 4,260.00 | 4,260.00 | 0.35% | 900 |
| May 20, 2026 | 4,235.00 | 4,270.00 | 4,230.00 | 4,245.00 | 4,245.00 | 0.24% | 2,100 |
| May 19, 2026 | 4,280.00 | 4,300.00 | 4,235.00 | 4,235.00 | 4,235.00 | -0.59% | 8,100 |
| May 18, 2026 | 4,290.00 | 4,290.00 | 4,235.00 | 4,260.00 | 4,260.00 | -0.35% | 900 |
| May 15, 2026 | 4,305.00 | 4,345.00 | 4,265.00 | 4,275.00 | 4,275.00 | -0.47% | 2,900 |
| May 14, 2026 | 4,155.00 | 4,295.00 | 4,105.00 | 4,295.00 | 4,295.00 | 2.75% | 1,900 |
| May 13, 2026 | 4,300.00 | 4,300.00 | 4,180.00 | 4,180.00 | 4,180.00 | -2.90% | 300 |
| May 12, 2026 | 4,205.00 | 4,305.00 | 4,205.00 | 4,305.00 | 4,305.00 | 1.18% | 500 |
| May 11, 2026 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 1.67% | 100 |
| May 8, 2026 | 4,185.00 | 4,185.00 | 4,180.00 | 4,185.00 | 4,185.00 | -0.36% | 400 |
| May 7, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.24% | 300 |
| May 1, 2026 | 4,200.00 | 4,200.00 | 4,190.00 | 4,190.00 | 4,190.00 | -0.12% | 300 |
| Apr 30, 2026 | 4,205.00 | 4,240.00 | 4,195.00 | 4,195.00 | 4,195.00 | -0.36% | 500 |
| Apr 28, 2026 | 4,240.00 | 4,240.00 | 4,210.00 | 4,210.00 | 4,210.00 | -0.71% | 300 |
| Apr 27, 2026 | 4,280.00 | 4,280.00 | 4,240.00 | 4,240.00 | 4,240.00 | - | 200 |
| Apr 24, 2026 | 4,260.00 | 4,260.00 | 4,215.00 | 4,240.00 | 4,240.00 | 0.71% | 500 |
| Apr 23, 2026 | 4,220.00 | 4,220.00 | 4,205.00 | 4,210.00 | 4,210.00 | -0.24% | 1,200 |
| Apr 22, 2026 | 4,220.00 | 4,230.00 | 4,220.00 | 4,220.00 | 4,220.00 | -1.40% | 300 |
| Apr 21, 2026 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 1.18% | 100 |
| Apr 20, 2026 | 4,250.00 | 4,295.00 | 4,230.00 | 4,230.00 | 4,230.00 | -0.35% | 500 |