Skip to main content
Kawasaki Geological Engineering Co., Ltd. (TYO:4673)
Japan flag Japan · Delayed Price · Currency is JPY
4,430.00
+5.00 (0.11%)
At close: Mar 11, 2026

TYO:4673 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 20264,470.004,475.004,355.004,430.004,430.000.11%4,600
Mar 10, 20264,315.004,455.004,245.004,425.004,425.005.99%9,200
Mar 9, 20264,300.004,300.004,065.004,175.004,175.00-4.68%12,900
Mar 6, 20264,395.004,510.004,350.004,380.004,380.00-0.90%4,200
Mar 5, 20264,300.004,455.004,300.004,420.004,420.005.62%7,300
Mar 4, 20264,380.004,435.004,130.004,185.004,185.00-7.41%13,700
Mar 3, 20264,700.004,700.004,520.004,520.004,520.00-3.32%6,200
Mar 2, 20264,645.004,700.004,575.004,675.004,675.00-1.58%5,300
Feb 27, 20264,810.004,815.004,720.004,750.004,750.00-0.42%1,700
Feb 26, 20264,750.004,825.004,725.004,770.004,770.000.42%3,400
Feb 25, 20264,695.004,820.004,690.004,750.004,750.001.17%9,900
Feb 24, 20264,620.004,705.004,525.004,695.004,695.001.62%6,700
Feb 20, 20264,705.004,720.004,620.004,620.004,620.00-1.49%3,100
Feb 19, 20264,725.004,795.004,685.004,690.004,690.00-0.42%2,300
Feb 18, 20264,680.004,875.004,680.004,710.004,710.000.75%10,800
Feb 17, 20264,760.004,765.004,625.004,675.004,675.00-0.53%3,300
Feb 16, 20264,640.004,780.004,580.004,700.004,700.002.40%9,100
Feb 13, 20264,615.004,690.004,570.004,590.004,590.00-2.03%19,400
Feb 12, 20264,590.004,700.004,590.004,685.004,685.000.54%7,800
Feb 10, 20264,720.004,790.004,660.004,660.004,660.00-1.27%9,100
Feb 9, 20264,720.004,780.004,610.004,720.004,720.001.07%11,500
Feb 6, 20264,640.004,680.004,540.004,670.004,670.000.21%14,600
Feb 5, 20264,720.004,775.004,660.004,660.004,660.00-1.27%7,200
Feb 4, 20264,785.004,845.004,655.004,720.004,720.001.61%13,100
Feb 3, 20264,675.004,745.004,580.004,645.004,645.00-0.54%25,900
Feb 2, 20264,625.005,130.004,625.004,670.004,670.001.41%102,800
Jan 30, 20264,610.004,640.004,525.004,605.004,605.00-0.75%5,400
Jan 29, 20264,705.004,705.004,600.004,640.004,640.00-1.38%5,500
Jan 28, 20264,910.004,910.004,705.004,705.004,705.00-3.39%7,000
Jan 27, 20264,740.004,875.004,740.004,870.004,870.001.56%5,800
Jan 26, 20264,800.004,820.004,700.004,795.004,795.00-1.94%9,000
Jan 23, 20264,640.004,995.004,600.004,890.004,890.005.39%20,400
Jan 22, 20264,520.004,645.004,480.004,640.004,640.002.09%11,200
Jan 21, 20264,575.004,600.004,460.004,545.004,545.00-2.05%11,700
Jan 20, 20264,825.004,825.004,635.004,640.004,640.00-5.21%12,400
Jan 19, 20264,980.004,995.004,795.004,895.004,895.00-1.41%16,800
Jan 16, 20264,595.004,965.004,555.004,965.004,965.009.72%52,000
Jan 15, 20264,285.004,630.004,285.004,525.004,525.006.10%55,800
Jan 14, 20264,945.005,100.004,240.004,265.004,265.00-13.49%109,900
Jan 13, 20264,985.005,020.004,860.004,930.004,930.002.39%26,700
Jan 9, 20264,975.004,975.004,740.004,815.004,815.00-2.33%12,400
Jan 8, 20264,895.005,030.004,825.004,930.004,930.000.72%12,700
Jan 7, 20264,795.004,915.004,725.004,895.004,895.003.16%12,400
Jan 6, 20264,790.004,860.004,745.004,745.004,745.00-0.63%9,200
Jan 5, 20264,740.004,900.004,725.004,775.004,775.001.17%8,600
Dec 30, 20254,830.004,830.004,705.004,720.004,720.00-2.07%7,700
Dec 29, 20254,695.004,900.004,600.004,820.004,820.002.66%33,200
Dec 26, 20254,500.004,730.004,440.004,695.004,695.007.19%26,800
Dec 25, 20254,330.004,415.004,300.004,380.004,380.001.39%8,000
Dec 24, 20254,285.004,350.004,285.004,320.004,320.000.35%4,800
Dec 23, 20254,225.004,325.004,225.004,305.004,305.001.77%6,300
Dec 22, 20254,275.004,275.004,215.004,230.004,230.00-1.40%8,100
Dec 19, 20254,170.004,290.004,145.004,290.004,290.001.18%8,300
Dec 18, 20254,325.004,335.004,210.004,240.004,240.00-2.42%23,900
Dec 17, 20254,400.004,420.004,345.004,345.004,345.00-1.47%5,400
Dec 16, 20254,445.004,450.004,370.004,410.004,410.00-1.12%4,300
Dec 15, 20254,435.004,510.004,435.004,460.004,460.00-0.45%2,900
Dec 12, 20254,430.004,500.004,420.004,480.004,480.001.82%4,500
Dec 11, 20254,520.004,520.004,375.004,400.004,400.00-1.79%6,700
Dec 10, 20254,585.004,585.004,440.004,480.004,480.00-1.65%6,100
Dec 9, 20254,640.004,700.004,520.004,555.004,555.00-1.73%6,500
Dec 8, 20254,475.004,635.004,465.004,635.004,635.004.63%8,200
Dec 5, 20254,445.004,490.004,350.004,430.004,430.00-0.45%8,000
Dec 4, 20254,370.004,455.004,360.004,450.004,450.002.18%6,700
Dec 3, 20254,410.004,500.004,320.004,355.004,355.00-1.36%16,700
Dec 2, 20254,545.004,545.004,350.004,415.004,415.00-2.86%19,300
Dec 1, 20254,730.004,730.004,535.004,545.004,545.00-3.30%9,000
Nov 28, 20254,805.004,835.004,685.004,700.004,700.00-1.36%7,000
Nov 27, 20254,770.004,845.004,660.004,765.004,765.003.93%11,500
Nov 26, 20254,500.004,660.004,500.004,585.004,560.001.21%5,200
Nov 25, 20254,680.004,685.004,440.004,530.004,505.30-1.41%9,800
Nov 21, 20254,565.004,595.004,515.004,595.004,569.950.66%5,800
Nov 20, 20254,630.004,860.004,565.004,565.004,540.110.11%9,900
Nov 19, 20254,650.004,715.004,555.004,560.004,535.14-1.94%7,300
Nov 18, 20254,900.004,925.004,645.004,650.004,624.65-6.25%14,800
Nov 17, 20254,960.004,960.004,815.004,960.004,932.961.12%8,700
Nov 14, 20254,830.004,985.004,830.004,905.004,878.261.24%9,600
Nov 13, 20254,890.004,895.004,820.004,845.004,818.58-0.92%4,100
Nov 12, 20254,740.004,950.004,710.004,890.004,863.343.82%11,100
Nov 11, 20254,815.004,815.004,650.004,710.004,684.320.75%12,100
Nov 10, 20254,630.004,695.004,630.004,675.004,649.512.52%5,900
Nov 7, 20254,570.004,570.004,485.004,560.004,535.14-1.72%8,600
Nov 6, 20254,620.004,715.004,620.004,640.004,614.700.98%8,000
Nov 5, 20254,545.004,650.004,450.004,595.004,569.95-2.34%21,000
Nov 4, 20254,865.004,865.004,645.004,705.004,679.35-1.57%14,900
Oct 31, 20254,830.004,950.004,770.004,780.004,753.940.42%15,700
Oct 30, 20254,755.004,845.004,710.004,760.004,734.05-1.14%13,500
Oct 29, 20255,030.005,100.004,815.004,815.004,788.75-2.13%14,400
Oct 28, 20255,350.005,450.004,910.004,920.004,893.17-7.69%20,200
Oct 27, 20255,500.005,640.005,320.005,330.005,300.94-2.02%33,300
Oct 24, 20255,360.005,480.005,270.005,440.005,410.342.84%22,000
Oct 23, 20255,220.005,430.005,110.005,290.005,261.162.52%32,000
Oct 22, 20255,000.005,190.004,955.005,160.005,131.863.20%17,200
Oct 21, 20254,930.005,100.004,830.005,000.004,972.741.42%21,100
Oct 20, 20254,935.005,070.004,810.004,930.004,903.121.23%21,600
Oct 17, 20255,030.005,090.004,785.004,870.004,843.45-4.13%41,300
Oct 16, 20254,595.005,130.004,525.005,080.005,052.3010.43%110,600
Oct 15, 20253,900.004,600.003,900.004,600.004,574.9217.95%16,900
Oct 14, 20253,875.003,995.003,865.003,900.003,878.74-1.14%12,700
Oct 10, 20254,065.004,080.003,930.003,945.003,923.49-2.23%7,500