Kawagishi Bridge Works Co., Ltd. (TYO:5921)
Japan · Delayed Price · Currency is JPY 4,060.00
-30.00 (-0.73%)
Jun 16, 2026, 3:24 PM JST
Kawagishi Bridge Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | - | 0.49% | 200 |
| 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 |
| Apr 17, 2026 | 4,290.00 | 4,300.00 | 4,245.00 | 4,245.00 | 4,245.00 | -0.35% | 900 |
| Apr 16, 2026 | 4,280.00 | 4,280.00 | 4,260.00 | 4,260.00 | 4,260.00 | -0.35% | 500 |
| Apr 15, 2026 | 4,310.00 | 4,310.00 | 4,275.00 | 4,275.00 | 4,275.00 | -0.81% | 500 |
| Apr 14, 2026 | 4,310.00 | 4,310.00 | 4,240.00 | 4,310.00 | 4,310.00 | 0.70% | 1,100 |
| Apr 13, 2026 | 4,280.00 | 4,295.00 | 4,250.00 | 4,280.00 | 4,280.00 | -1.15% | 1,100 |
| Apr 10, 2026 | 4,255.00 | 4,330.00 | 4,170.00 | 4,330.00 | 4,330.00 | 2.85% | 2,500 |
| Apr 9, 2026 | 4,245.00 | 4,245.00 | 4,210.00 | 4,210.00 | 4,210.00 | -0.59% | 300 |
| Apr 8, 2026 | 4,230.00 | 4,340.00 | 4,230.00 | 4,235.00 | 4,235.00 | 0.36% | 1,500 |
| Apr 7, 2026 | 4,240.00 | 4,240.00 | 4,220.00 | 4,220.00 | 4,220.00 | - | 400 |
| Apr 6, 2026 | 4,205.00 | 4,360.00 | 4,205.00 | 4,220.00 | 4,220.00 | -0.12% | 1,500 |
| Apr 3, 2026 | 4,290.00 | 4,290.00 | 4,220.00 | 4,225.00 | 4,225.00 | -0.47% | 500 |
| Apr 2, 2026 | 4,310.00 | 4,310.00 | 4,240.00 | 4,245.00 | 4,245.00 | -1.51% | 700 |
| Apr 1, 2026 | 4,280.00 | 4,310.00 | 4,280.00 | 4,310.00 | 4,310.00 | 2.13% | 400 |