Skip to main content
logo
Kawagishi Bridge Works Co., Ltd. (TYO:5921)
Japan flag Japan · Delayed Price · Currency is JPY
4,275.00
-35.00 (-0.81%)
Apr 15, 2026, 9:32 AM JST

Kawagishi Bridge Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20264,310.004,310.004,275.004,275.004,275.00-0.81%500
Apr 14, 20264,310.004,310.004,240.004,310.004,310.000.70%1,100
Apr 13, 20264,280.004,295.004,250.004,280.004,280.00-1.15%1,100
Apr 10, 20264,255.004,330.004,170.004,330.004,330.002.85%2,500
Apr 9, 20264,245.004,245.004,210.004,210.004,210.00-0.59%300
Apr 8, 20264,230.004,340.004,230.004,235.004,235.000.36%1,500
Apr 7, 20264,240.004,240.004,220.004,220.004,220.00-400
Apr 6, 20264,205.004,360.004,205.004,220.004,220.00-0.12%1,500
Apr 3, 20264,290.004,290.004,220.004,225.004,225.00-0.47%500
Apr 2, 20264,310.004,310.004,240.004,245.004,245.00-1.51%700
Apr 1, 20264,280.004,310.004,280.004,310.004,310.002.13%400
Mar 31, 20264,220.004,270.004,200.004,220.004,220.00-0.94%1,200
Mar 30, 20264,260.004,280.004,260.004,260.004,260.00-0.47%1,200
Mar 27, 20264,260.004,320.004,260.004,280.004,280.00-1.04%2,400
Mar 25, 20264,370.004,370.004,325.004,325.004,325.000.58%1,200
Mar 24, 20264,325.004,335.004,285.004,300.004,300.00-0.46%3,000
Mar 23, 20264,380.004,630.004,305.004,320.004,320.00-1.37%32,100
Mar 19, 20264,400.004,400.004,380.004,380.004,380.00-0.90%200
Mar 18, 20264,410.004,420.004,400.004,420.004,420.00-2,300
Mar 17, 20264,440.004,440.004,420.004,420.004,420.001.03%400
Mar 16, 20264,440.004,440.004,360.004,375.004,375.00-0.46%1,400
Mar 13, 20264,440.004,440.004,395.004,395.004,395.00-800
Mar 12, 20264,410.004,410.004,395.004,395.004,395.00-0.68%400
Mar 11, 20264,460.004,460.004,425.004,425.004,425.000.11%2,100
Mar 10, 20264,450.004,450.004,405.004,420.004,420.000.45%700
Mar 9, 20264,400.004,400.004,325.004,400.004,400.00-1.35%2,900
Mar 6, 20264,400.004,460.004,395.004,460.004,460.000.34%500
Mar 5, 20264,445.004,475.004,445.004,445.004,445.001.60%1,000
Mar 4, 20264,405.004,450.004,360.004,375.004,375.00-1.24%2,600
Mar 3, 20264,470.004,480.004,425.004,430.004,430.00-0.34%2,000
Mar 2, 20264,450.004,450.004,440.004,445.004,445.00-0.11%1,900
Feb 27, 20264,465.004,465.004,425.004,450.004,450.00-0.22%2,800
Feb 26, 20264,475.004,475.004,440.004,460.004,460.00-0.34%2,000
Feb 25, 20264,515.004,515.004,455.004,475.004,475.00-0.67%1,400
Feb 24, 20264,465.004,515.004,450.004,505.004,505.001.69%4,400
Feb 20, 20264,475.004,475.004,430.004,430.004,430.00-1.01%600
Feb 19, 20264,435.004,480.004,435.004,475.004,475.000.90%600
Feb 18, 20264,435.004,470.004,435.004,435.004,435.00-1.11%900
Feb 17, 20264,485.004,485.004,420.004,485.004,485.00-1,100
Feb 16, 20264,470.004,485.004,420.004,485.004,485.000.79%1,700
Feb 13, 20264,470.004,475.004,450.004,450.004,450.00-0.45%1,700
Feb 12, 20264,460.004,470.004,460.004,470.004,470.000.11%2,700
Feb 10, 20264,425.004,465.004,410.004,465.004,465.001.25%1,100
Feb 9, 20264,425.004,425.004,410.004,410.004,410.00-0.23%900
Feb 6, 20264,395.004,420.004,395.004,420.004,420.000.57%400
Feb 5, 20264,395.004,420.004,395.004,395.004,395.000.80%2,400
Feb 4, 20264,380.004,380.004,360.004,360.004,360.00-0.11%2,700
Feb 3, 20264,375.004,375.004,335.004,365.004,365.000.46%2,700
Feb 2, 20264,355.004,380.004,340.004,345.004,345.00-1.59%5,400
Jan 30, 20264,400.004,435.004,380.004,415.004,415.000.34%1,600