Kawagishi Bridge Works Co., Ltd. (TYO:5921)
Japan · Delayed Price · Currency is JPY 4,345.00
+70.00 (1.64%)
Aug 17, 2026, 3:21 PM JST
Kawagishi Bridge Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,275.00 | 4,275.00 | 4,245.00 | 4,275.00 | 4,275.00 | 0.71% | 1,000 |
| Aug 13, 2026 | 4,250.00 | 4,250.00 | 4,245.00 | 4,245.00 | 4,245.00 | -0.24% | 400 |
| Aug 12, 2026 | 4,225.00 | 4,265.00 | 4,225.00 | 4,255.00 | 4,255.00 | 1.43% | 700 |
| Aug 10, 2026 | 4,230.00 | 4,235.00 | 4,170.00 | 4,195.00 | 4,195.00 | 0.84% | 700 |
| Aug 7, 2026 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | -1.65% | 200 |
| Aug 6, 2026 | 4,220.00 | 4,230.00 | 4,220.00 | 4,230.00 | 4,230.00 | 0.83% | 500 |
| Aug 5, 2026 | 4,200.00 | 4,235.00 | 4,195.00 | 4,195.00 | 4,195.00 | - | 700 |
| Aug 4, 2026 | 4,140.00 | 4,195.00 | 4,140.00 | 4,195.00 | 4,195.00 | 0.84% | 500 |
| Aug 3, 2026 | 4,120.00 | 4,160.00 | 4,050.00 | 4,160.00 | 4,160.00 | 0.97% | 6,400 |
| Jul 31, 2026 | 4,050.00 | 4,120.00 | 4,050.00 | 4,120.00 | 4,120.00 | 1.98% | 1,000 |
| Jul 30, 2026 | 4,080.00 | 4,080.00 | 4,040.00 | 4,040.00 | 4,040.00 | -0.98% | 200 |
| Jul 29, 2026 | 4,040.00 | 4,125.00 | 4,040.00 | 4,080.00 | 4,080.00 | 0.62% | 500 |
| Jul 28, 2026 | 4,095.00 | 4,095.00 | 4,055.00 | 4,055.00 | 4,055.00 | -1.93% | 200 |
| Jul 27, 2026 | 4,115.00 | 4,135.00 | 4,115.00 | 4,135.00 | 4,135.00 | 1.47% | 500 |
| Jul 23, 2026 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | -0.49% | 100 |
| Jul 21, 2026 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | - | 100 |
| Jul 17, 2026 | 4,130.00 | 4,130.00 | 4,085.00 | 4,095.00 | 4,095.00 | 0.24% | 1,000 |
| Jul 16, 2026 | 4,090.00 | 4,135.00 | 4,075.00 | 4,085.00 | 4,085.00 | 0.49% | 800 |
| Jul 15, 2026 | 4,020.00 | 4,065.00 | 4,020.00 | 4,065.00 | 4,065.00 | 1.25% | 1,300 |
| Jul 14, 2026 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | -0.12% | 100 |
| Jul 13, 2026 | 4,005.00 | 4,020.00 | 4,005.00 | 4,020.00 | 4,020.00 | 0.50% | 1,200 |
| Jul 10, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.50% | 300 |
| Jul 9, 2026 | 4,000.00 | 4,000.00 | 3,980.00 | 3,980.00 | 3,980.00 | -0.50% | 400 |
| Jul 8, 2026 | 3,945.00 | 4,000.00 | 3,945.00 | 4,000.00 | 4,000.00 | 1.39% | 500 |
| Jul 7, 2026 | 3,930.00 | 3,945.00 | 3,930.00 | 3,945.00 | 3,945.00 | 0.64% | 200 |
| Jul 6, 2026 | 3,925.00 | 3,925.00 | 3,920.00 | 3,920.00 | 3,920.00 | -0.13% | 300 |
| Jul 3, 2026 | 3,925.00 | 3,925.00 | 3,920.00 | 3,925.00 | 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 |