Kawagishi Bridge Works Co., Ltd. (TYO:5921)
Japan · Delayed Price · Currency is JPY 4,405.00
+35.00 (0.80%)
Oct 16, 2026, 9:00 AM JST
Kawagishi Bridge Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,116.13 | - | 100 |
| Aug 20, 2026 | 4,300.00 | 4,300.00 | 4,280.00 | 4,280.00 | 4,116.13 | 0.47% | 200 |
| Aug 19, 2026 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,096.89 | -0.35% | 100 |
| Aug 18, 2026 | 4,395.00 | 4,395.00 | 4,275.00 | 4,275.00 | 4,111.32 | -1.61% | 2,100 |
| Aug 17, 2026 | 4,300.00 | 4,415.00 | 4,300.00 | 4,345.00 | 4,178.64 | 1.64% | 4,100 |
| Aug 14, 2026 | 4,275.00 | 4,275.00 | 4,245.00 | 4,275.00 | 4,111.32 | 0.71% | 1,000 |
| Aug 13, 2026 | 4,250.00 | 4,250.00 | 4,245.00 | 4,245.00 | 4,082.47 | -0.24% | 400 |
| Aug 12, 2026 | 4,225.00 | 4,265.00 | 4,225.00 | 4,255.00 | 4,092.08 | 1.43% | 700 |
| Aug 10, 2026 | 4,230.00 | 4,235.00 | 4,170.00 | 4,195.00 | 4,034.38 | 0.84% | 700 |
| Aug 7, 2026 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 4,000.72 | -1.65% | 200 |
| Aug 6, 2026 | 4,220.00 | 4,230.00 | 4,220.00 | 4,230.00 | 4,068.04 | 0.83% | 500 |
| Aug 5, 2026 | 4,200.00 | 4,235.00 | 4,195.00 | 4,195.00 | 4,034.38 | - | 700 |
| Aug 4, 2026 | 4,140.00 | 4,195.00 | 4,140.00 | 4,195.00 | 4,034.38 | 0.84% | 500 |
| Aug 3, 2026 | 4,120.00 | 4,160.00 | 4,050.00 | 4,160.00 | 4,000.72 | 0.97% | 6,400 |