Kawagishi Bridge Works Co., Ltd. (TYO:5921)
Japan · Delayed Price · Currency is JPY 4,225.00
-70.00 (-1.63%)
Nov 6, 2026, 3:30 PM JST
Kawagishi Bridge Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,240.00 | 4,240.00 | 4,190.00 | 4,225.00 | 4,225.00 | -1.63% | 21,000 |
| Nov 5, 2026 | 4,365.00 | 4,365.00 | 4,295.00 | 4,295.00 | 4,295.00 | -0.81% | 400 |
| Nov 4, 2026 | 4,350.00 | 4,350.00 | 4,330.00 | 4,330.00 | 4,330.00 | -0.57% | 1,800 |
| Nov 2, 2026 | 4,380.00 | 4,380.00 | 4,355.00 | 4,355.00 | 4,355.00 | - | 1,300 |
| Oct 30, 2026 | 4,370.00 | 4,370.00 | 4,355.00 | 4,355.00 | 4,355.00 | -0.34% | 200 |
| Oct 29, 2026 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | - | 400 |
| Oct 28, 2026 | 4,445.00 | 4,445.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.34% | 1,600 |
| Oct 27, 2026 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | - | 300 |
| Oct 26, 2026 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | -1.58% | 300 |
| Oct 23, 2026 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | -0.23% | 100 |
| Oct 22, 2026 | 4,435.00 | 4,435.00 | 4,430.00 | 4,435.00 | 4,435.00 | - | 1,400 |
| Oct 21, 2026 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.91% | 300 |
| Oct 20, 2026 | 4,440.00 | 4,440.00 | 4,375.00 | 4,395.00 | 4,395.00 | -1.01% | 300 |
| Oct 19, 2026 | 4,410.00 | 4,445.00 | 4,405.00 | 4,440.00 | 4,440.00 | 0.79% | 1,800 |
| Oct 16, 2026 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 0.80% | 200 |
| Oct 15, 2026 | 4,420.00 | 4,420.00 | 4,370.00 | 4,370.00 | 4,370.00 | -0.46% | 1,100 |
| Oct 14, 2026 | 4,385.00 | 4,390.00 | 4,380.00 | 4,390.00 | 4,390.00 | 0.23% | 400 |
| Oct 13, 2026 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.11% | 100 |
| Oct 9, 2026 | 4,380.00 | 4,380.00 | 4,360.00 | 4,375.00 | 4,375.00 | -0.11% | 500 |
| Oct 8, 2026 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | -0.11% | 200 |
| Oct 7, 2026 | 4,330.00 | 4,385.00 | 4,310.00 | 4,385.00 | 4,385.00 | 0.57% | 1,100 |
| Oct 6, 2026 | 4,330.00 | 4,360.00 | 4,330.00 | 4,360.00 | 4,360.00 | - | 700 |
| Oct 5, 2026 | 4,290.00 | 4,360.00 | 4,290.00 | 4,360.00 | 4,360.00 | 1.63% | 1,400 |
| Oct 2, 2026 | 4,340.00 | 4,340.00 | 4,290.00 | 4,290.00 | 4,290.00 | -1.38% | 7,600 |
| Oct 1, 2026 | 4,320.00 | 4,350.00 | 4,320.00 | 4,350.00 | 4,350.00 | - | 1,100 |
| Sep 30, 2026 | 4,360.00 | 4,360.00 | 4,350.00 | 4,350.00 | 4,350.00 | -0.23% | 9,100 |
| Sep 29, 2026 | 4,340.00 | 4,360.00 | 4,300.00 | 4,360.00 | 4,360.00 | 2.11% | 12,300 |
| Sep 28, 2026 | 4,485.00 | 4,485.00 | 4,440.00 | 4,440.00 | 4,270.00 | 0.57% | 1,600 |
| Sep 25, 2026 | 4,400.00 | 4,450.00 | 4,400.00 | 4,415.00 | 4,245.96 | - | 2,600 |
| Sep 24, 2026 | 4,480.00 | 4,480.00 | 4,415.00 | 4,415.00 | 4,245.96 | -1.01% | 1,500 |
| Sep 18, 2026 | 4,410.00 | 4,460.00 | 4,400.00 | 4,460.00 | 4,289.23 | 1.36% | 1,300 |
| Sep 17, 2026 | 4,450.00 | 4,450.00 | 4,400.00 | 4,400.00 | 4,231.53 | -1.12% | 1,300 |
| Sep 16, 2026 | 4,405.00 | 4,450.00 | 4,400.00 | 4,450.00 | 4,279.62 | - | 2,700 |
| Sep 15, 2026 | 4,460.00 | 4,460.00 | 4,450.00 | 4,450.00 | 4,279.62 | 0.56% | 500 |
| Sep 14, 2026 | 4,415.00 | 4,425.00 | 4,415.00 | 4,425.00 | 4,255.57 | 0.91% | 500 |
| Sep 11, 2026 | 4,430.00 | 4,430.00 | 4,380.00 | 4,385.00 | 4,217.11 | 0.11% | 1,100 |
| Sep 10, 2026 | 4,440.00 | 4,440.00 | 4,380.00 | 4,380.00 | 4,212.30 | -1.35% | 500 |
| Sep 9, 2026 | 4,440.00 | 4,440.00 | 4,435.00 | 4,440.00 | 4,270.00 | - | 400 |
| Sep 8, 2026 | 4,430.00 | 4,445.00 | 4,400.00 | 4,440.00 | 4,270.00 | 0.45% | 1,700 |
| Sep 7, 2026 | 4,390.00 | 4,420.00 | 4,390.00 | 4,420.00 | 4,250.77 | 0.68% | 500 |
| Sep 4, 2026 | 4,410.00 | 4,410.00 | 4,390.00 | 4,390.00 | 4,221.91 | -0.45% | 400 |
| Sep 3, 2026 | 4,390.00 | 4,420.00 | 4,390.00 | 4,410.00 | 4,241.15 | 0.92% | 800 |
| Sep 2, 2026 | 4,390.00 | 4,390.00 | 4,370.00 | 4,370.00 | 4,202.68 | - | 600 |
| Sep 1, 2026 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,202.68 | 0.34% | 300 |
| Aug 31, 2026 | 4,360.00 | 4,365.00 | 4,355.00 | 4,355.00 | 4,188.25 | - | 1,100 |
| Aug 28, 2026 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | 4,188.25 | 0.11% | 200 |
| Aug 27, 2026 | 4,360.00 | 4,370.00 | 4,350.00 | 4,350.00 | 4,183.45 | -0.11% | 1,100 |
| Aug 26, 2026 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | 4,188.25 | 0.93% | 200 |
| Aug 25, 2026 | 4,340.00 | 4,360.00 | 4,310.00 | 4,315.00 | 4,149.79 | -1.26% | 2,200 |
| Aug 24, 2026 | 4,340.00 | 4,370.00 | 4,300.00 | 4,370.00 | 4,202.68 | 2.10% | 1,100 |