Skip to main content
Kawagishi Bridge Works Co., Ltd. (TYO:5921)
Japan flag Japan · Delayed Price · Currency is JPY
4,210.00
-30.00 (-0.71%)
Apr 28, 2026, 2:16 PM JST

Kawagishi Bridge Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,240.004,240.004,210.004,210.004,210.00-0.71%300
Apr 27, 20264,280.004,280.004,240.004,240.004,240.00-200
Apr 24, 20264,260.004,260.004,215.004,240.004,240.000.71%500
Apr 23, 20264,220.004,220.004,205.004,210.004,210.00-0.24%1,200
Apr 22, 20264,220.004,230.004,220.004,220.004,220.00-1.40%300
Apr 21, 20264,280.004,280.004,280.004,280.004,280.001.18%100
Apr 20, 20264,250.004,295.004,230.004,230.004,230.00-0.35%500
Apr 17, 20264,290.004,300.004,245.004,245.004,245.00-0.35%900
Apr 16, 20264,280.004,280.004,260.004,260.004,260.00-0.35%500
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
Jan 29, 20264,410.004,410.004,360.004,400.004,400.000.11%400
Jan 28, 20264,420.004,420.004,370.004,395.004,395.00-0.90%1,000
Jan 27, 20264,405.004,450.004,405.004,435.004,435.000.80%1,800
Jan 26, 20264,430.004,430.004,380.004,400.004,400.00-0.34%2,500
Jan 23, 20264,460.004,460.004,415.004,415.004,415.00-0.79%300
Jan 22, 20264,440.004,450.004,405.004,450.004,450.000.23%1,400
Jan 21, 20264,410.004,440.004,405.004,440.004,440.000.23%1,500
Jan 20, 20264,435.004,435.004,405.004,430.004,430.000.45%900
Jan 19, 20264,470.004,470.004,405.004,410.004,410.00-0.79%1,800
Jan 16, 20264,450.004,450.004,425.004,445.004,445.000.45%4,000
Jan 15, 20264,380.004,430.004,380.004,425.004,425.001.14%10,800
Jan 14, 20264,360.004,375.004,360.004,375.004,375.000.46%2,600
Jan 13, 20264,360.004,380.004,355.004,355.004,355.00-3,300
Jan 9, 20264,375.004,380.004,340.004,355.004,355.00-0.46%2,400
Jan 8, 20264,400.004,400.004,370.004,375.004,375.00-0.57%900
Jan 7, 20264,350.004,400.004,350.004,400.004,400.001.38%1,200
Jan 6, 20264,370.004,370.004,330.004,340.004,340.00-2,100
Jan 5, 20264,305.004,375.004,305.004,340.004,340.000.81%3,300
Dec 30, 20254,290.004,305.004,255.004,305.004,305.000.70%2,900
Dec 29, 20254,220.004,290.004,195.004,275.004,275.001.30%19,200
Dec 26, 20254,210.004,220.004,170.004,220.004,220.000.72%1,100
Dec 25, 20254,155.004,195.004,150.004,190.004,190.000.96%3,500
Dec 24, 20254,175.004,175.004,150.004,150.004,150.00-0.36%1,500
Dec 23, 20254,160.004,165.004,150.004,165.004,165.000.12%1,300
Dec 22, 20254,140.004,160.004,140.004,160.004,160.000.24%1,700
Dec 19, 20254,160.004,165.004,150.004,150.004,150.00-0.12%1,400
Dec 18, 20254,160.004,160.004,155.004,155.004,155.00-0.12%1,000
Dec 17, 20254,205.004,205.004,160.004,160.004,160.00-0.12%1,300
Dec 16, 20254,170.004,205.004,165.004,165.004,165.00-3,900
Dec 15, 20254,170.004,170.004,155.004,165.004,165.00-0.12%2,900
Dec 12, 20254,160.004,175.004,160.004,170.004,170.000.36%1,200
Dec 11, 20254,165.004,170.004,155.004,155.004,155.00-0.24%2,100
Dec 10, 20254,180.004,180.004,165.004,165.004,165.00-0.24%1,300
Dec 9, 20254,170.004,175.004,165.004,175.004,175.000.12%3,300
Dec 8, 20254,180.004,185.004,165.004,170.004,170.00-0.36%1,300
Dec 5, 20254,185.004,185.004,180.004,185.004,185.00-0.12%1,700
Dec 4, 20254,225.004,225.004,185.004,190.004,190.00-0.24%3,300
Dec 3, 20254,210.004,230.004,175.004,200.004,200.00-0.24%17,800
Dec 2, 20254,215.004,215.004,175.004,210.004,210.00-3,100
Dec 1, 20254,215.004,260.004,210.004,210.004,210.00-2,300
Nov 28, 20254,215.004,225.004,175.004,210.004,210.00-0.24%4,600