Kawasaki Geological Engineering Co., Ltd. 4673
TSE · Japan · Industrial Services
¥4,830.00-85.00 (-1.73%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,830.00 | -1.73% | ¥4,885.00 | ¥4,885.00 | ¥4,815.00 | 700 |
| 2026-10-01 | ¥4,915.00 | 0.00% | ¥4,945.00 | ¥4,945.00 | ¥4,915.00 | 200 |
| 2026-09-30 | ¥4,915.00 | -0.61% | ¥4,895.00 | ¥4,945.00 | ¥4,895.00 | 1.10K |
| 2026-09-29 | ¥4,945.00 | -0.10% | ¥4,950.00 | ¥4,965.00 | ¥4,930.00 | 1.30K |
| 2026-09-28 | ¥4,950.00 | -0.90% | ¥5,000.00 | ¥5,000.00 | ¥4,950.00 | 1.10K |
| 2026-09-25 | ¥4,995.00 | +2.88% | ¥4,925.00 | ¥4,995.00 | ¥4,925.00 | 3.20K |
| 2026-09-24 | ¥4,855.00 | -0.51% | ¥4,885.00 | ¥4,935.00 | ¥4,845.00 | 2.70K |
| 2026-09-18 | ¥4,880.00 | +0.62% | ¥4,860.00 | ¥4,890.00 | ¥4,845.00 | 1.10K |
| 2026-09-17 | ¥4,850.00 | +1.68% | ¥4,800.00 | ¥4,850.00 | ¥4,785.00 | 1.10K |
| 2026-09-16 | ¥4,770.00 | -1.34% | ¥4,810.00 | ¥4,815.00 | ¥4,760.00 | 1.90K |
| 2026-09-15 | ¥4,835.00 | +2.44% | ¥4,710.00 | ¥4,840.00 | ¥4,710.00 | 900 |
| 2026-09-14 | ¥4,720.00 | +0.21% | ¥4,670.00 | ¥4,740.00 | ¥4,670.00 | 1.70K |
| 2026-09-11 | ¥4,710.00 | -2.08% | ¥4,800.00 | ¥4,800.00 | ¥4,710.00 | 3.40K |
| 2026-09-10 | ¥4,810.00 | +1.16% | ¥4,770.00 | ¥4,815.00 | ¥4,770.00 | 900 |
| 2026-09-09 | ¥4,755.00 | -0.52% | ¥4,795.00 | ¥4,820.00 | ¥4,755.00 | 1.70K |
| 2026-09-08 | ¥4,780.00 | -1.14% | ¥4,820.00 | ¥4,900.00 | ¥4,780.00 | 2.80K |
| 2026-09-07 | ¥4,835.00 | +0.21% | ¥4,835.00 | ¥4,905.00 | ¥4,835.00 | 2.10K |
| 2026-09-04 | ¥4,825.00 | -1.33% | ¥4,850.00 | ¥4,880.00 | ¥4,800.00 | 2.60K |
| 2026-09-03 | ¥4,890.00 | -1.01% | ¥4,940.00 | ¥4,945.00 | ¥4,890.00 | 1.80K |
| 2026-09-02 | ¥4,940.00 | -0.30% | ¥4,935.00 | ¥4,980.00 | ¥4,925.00 | 1.00K |
| 2026-09-01 | ¥4,955.00 | +0.61% | ¥4,960.00 | ¥5,100.00 | ¥4,955.00 | 6.80K |
| 2026-08-31 | ¥4,925.00 | -1.40% | ¥4,980.00 | ¥5,000.00 | ¥4,925.00 | 2.80K |
| 2026-08-28 | ¥4,995.00 | +0.50% | ¥4,970.00 | ¥5,020.00 | ¥4,905.00 | 4.20K |
| 2026-08-27 | ¥4,970.00 | +1.74% | ¥4,905.00 | ¥4,970.00 | ¥4,880.00 | 5.60K |
| 2026-08-26 | ¥4,885.00 | +1.56% | ¥4,840.00 | ¥4,885.00 | ¥4,805.00 | 900 |
| 2026-08-25 | ¥4,810.00 | -0.31% | ¥4,825.00 | ¥4,850.00 | ¥4,810.00 | 1.50K |
| 2026-08-24 | ¥4,825.00 | +1.37% | ¥4,810.00 | ¥4,870.00 | ¥4,810.00 | 400 |
| 2026-08-21 | ¥4,760.00 | -1.14% | ¥4,815.00 | ¥4,820.00 | ¥4,750.00 | 2.10K |
| 2026-08-20 | ¥4,815.00 | +2.23% | ¥4,780.00 | ¥4,815.00 | ¥4,750.00 | 1.20K |
| 2026-08-19 | ¥4,710.00 | -2.89% | ¥4,845.00 | ¥4,850.00 | ¥4,645.00 | 6.60K |
| 2026-08-18 | ¥4,850.00 | -1.12% | ¥4,965.00 | ¥4,965.00 | ¥4,850.00 | 900 |
| 2026-08-17 | ¥4,905.00 | +0.10% | ¥4,900.00 | ¥4,945.00 | ¥4,855.00 | 3.60K |
| 2026-08-14 | ¥4,900.00 | +1.66% | ¥4,820.00 | ¥4,900.00 | ¥4,815.00 | 2.00K |
| 2026-08-13 | ¥4,820.00 | +0.42% | ¥4,800.00 | ¥4,870.00 | ¥4,765.00 | 3.90K |
| 2026-08-12 | ¥4,800.00 | +0.84% | ¥4,775.00 | ¥4,800.00 | ¥4,765.00 | 900 |
| 2026-08-10 | ¥4,760.00 | -0.42% | ¥4,780.00 | ¥4,895.00 | ¥4,730.00 | 8.60K |
| 2026-08-07 | ¥4,780.00 | +0.84% | ¥4,800.00 | ¥4,855.00 | ¥4,750.00 | 3.30K |
| 2026-08-06 | ¥4,740.00 | +0.53% | ¥4,785.00 | ¥4,805.00 | ¥4,740.00 | 2.20K |
| 2026-08-05 | ¥4,715.00 | +0.86% | ¥4,745.00 | ¥4,820.00 | ¥4,715.00 | 3.20K |
| 2026-08-04 | ¥4,675.00 | +0.21% | ¥4,730.00 | ¥4,730.00 | ¥4,675.00 | 1.10K |
| 2026-08-03 | ¥4,665.00 | -2.41% | ¥4,780.00 | ¥4,780.00 | ¥4,635.00 | 4.70K |
| 2026-07-31 | ¥4,780.00 | +2.25% | ¥4,705.00 | ¥4,795.00 | ¥4,670.00 | 2.70K |
| 2026-07-30 | ¥4,675.00 | 0.00% | ¥4,630.00 | ¥4,710.00 | ¥4,630.00 | 2.10K |
| 2026-07-29 | ¥4,675.00 | -0.53% | ¥4,770.00 | ¥4,770.00 | ¥4,620.00 | 5.90K |
| 2026-07-28 | ¥4,700.00 | -1.88% | ¥4,820.00 | ¥4,820.00 | ¥4,645.00 | 5.50K |
| 2026-07-27 | ¥4,790.00 | +0.21% | ¥4,815.00 | ¥4,880.00 | ¥4,790.00 | 5.70K |
| 2026-07-24 | ¥4,780.00 | -0.83% | ¥4,845.00 | ¥4,845.00 | ¥4,675.00 | 4.90K |
| 2026-07-23 | ¥4,820.00 | +1.37% | ¥4,790.00 | ¥4,835.00 | ¥4,770.00 | 3.30K |
| 2026-07-22 | ¥4,755.00 | +5.20% | ¥4,580.00 | ¥4,795.00 | ¥4,540.00 | 14.00K |
| 2026-07-21 | ¥4,520.00 | +2.96% | ¥4,460.00 | ¥4,595.00 | ¥4,450.00 | 7.60K |
| 2026-07-17 | ¥4,390.00 | -2.98% | ¥4,490.00 | ¥4,490.00 | ¥4,320.00 | 20.10K |
| 2026-07-16 | ¥4,525.00 | -1.42% | ¥4,565.00 | ¥4,610.00 | ¥4,505.00 | 7.00K |
| 2026-07-15 | ¥4,590.00 | -2.13% | ¥4,675.00 | ¥4,720.00 | ¥4,570.00 | 20.20K |
| 2026-07-14 | ¥4,690.00 | -4.58% | ¥4,845.00 | ¥4,955.00 | ¥4,570.00 | 36.10K |
| 2026-07-13 | ¥4,915.00 | -1.90% | ¥5,030.00 | ¥5,140.00 | ¥4,855.00 | 10.30K |
| 2026-07-10 | ¥5,010.00 | +9.63% | ¥4,555.00 | ¥5,230.00 | ¥4,555.00 | 37.70K |
| 2026-07-09 | ¥4,570.00 | +0.66% | ¥4,610.00 | ¥4,610.00 | ¥4,490.00 | 7.30K |
| 2026-07-08 | ¥4,540.00 | -5.32% | ¥4,780.00 | ¥4,780.00 | ¥4,540.00 | 8.80K |
| 2026-07-07 | ¥4,795.00 | -0.93% | ¥4,835.00 | ¥4,850.00 | ¥4,695.00 | 3.10K |
| 2026-07-06 | ¥4,840.00 | +3.31% | ¥4,685.00 | ¥4,840.00 | ¥4,640.00 | 7.60K |
| 2026-07-03 | ¥4,685.00 | +1.41% | ¥4,620.00 | ¥4,695.00 | ¥4,610.00 | 2.90K |
| 2026-07-02 | ¥4,620.00 | -0.54% | ¥4,650.00 | ¥4,680.00 | ¥4,620.00 | 2.00K |
| 2026-07-01 | ¥4,645.00 | -1.59% | ¥4,720.00 | ¥4,740.00 | ¥4,645.00 | 3.20K |
| 2026-06-30 | ¥4,720.00 | +2.61% | ¥4,665.00 | ¥4,770.00 | ¥4,635.00 | 4.60K |
| 2026-06-29 | ¥4,600.00 | +3.95% | ¥4,495.00 | ¥4,605.00 | ¥4,445.00 | 4.90K |
| 2026-06-26 | ¥4,425.00 | -1.88% | ¥4,510.00 | ¥4,545.00 | ¥4,425.00 | 2.10K |
| 2026-06-25 | ¥4,510.00 | +0.33% | ¥4,565.00 | ¥4,565.00 | ¥4,510.00 | 1.80K |
| 2026-06-24 | ¥4,495.00 | +0.45% | ¥4,475.00 | ¥4,600.00 | ¥4,415.00 | 3.80K |
| 2026-06-23 | ¥4,475.00 | -2.40% | ¥4,605.00 | ¥4,605.00 | ¥4,440.00 | 13.30K |
| 2026-06-22 | ¥4,585.00 | +3.03% | ¥4,485.00 | ¥4,700.00 | ¥4,445.00 | 10.50K |
| 2026-06-19 | ¥4,450.00 | +1.02% | ¥4,370.00 | ¥4,450.00 | ¥4,355.00 | 5.30K |
| 2026-06-18 | ¥4,405.00 | +0.23% | ¥4,400.00 | ¥4,455.00 | ¥4,340.00 | 5.60K |
| 2026-06-17 | ¥4,395.00 | +1.62% | ¥4,300.00 | ¥4,400.00 | ¥4,275.00 | 5.60K |
| 2026-06-16 | ¥4,325.00 | -2.15% | ¥4,390.00 | ¥4,400.00 | ¥4,260.00 | 3.50K |
| 2026-06-15 | ¥4,420.00 | +1.73% | ¥4,390.00 | ¥4,440.00 | ¥4,390.00 | 3.20K |
| 2026-06-12 | ¥4,345.00 | +2.48% | ¥4,300.00 | ¥4,425.00 | ¥4,300.00 | 2.80K |
| 2026-06-11 | ¥4,240.00 | -3.09% | ¥4,365.00 | ¥4,365.00 | ¥4,215.00 | 4.50K |
| 2026-06-10 | ¥4,375.00 | -2.45% | ¥4,515.00 | ¥4,515.00 | ¥4,375.00 | 1.50K |
| 2026-06-09 | ¥4,485.00 | +4.06% | ¥4,380.00 | ¥4,545.00 | ¥4,380.00 | 7.10K |
| 2026-06-08 | ¥4,310.00 | -3.15% | ¥4,380.00 | ¥4,380.00 | ¥4,215.00 | 11.20K |
| 2026-06-05 | ¥4,450.00 | +0.91% | ¥4,350.00 | ¥4,495.00 | ¥4,350.00 | 1.50K |
| 2026-06-04 | ¥4,410.00 | -1.34% | ¥4,405.00 | ¥4,525.00 | ¥4,380.00 | 4.70K |
| 2026-06-03 | ¥4,470.00 | -0.11% | ¥4,535.00 | ¥4,555.00 | ¥4,450.00 | 4.60K |
| 2026-06-02 | ¥4,475.00 | -4.07% | ¥4,635.00 | ¥4,635.00 | ¥4,470.00 | 6.70K |
| 2026-06-01 | ¥4,665.00 | -2.71% | ¥4,760.00 | ¥4,760.00 | ¥4,630.00 | 3.00K |
| 2026-05-29 | ¥4,795.00 | -2.64% | ¥4,900.00 | ¥4,910.00 | ¥4,755.00 | 5.80K |
| 2026-05-28 | ¥4,925.00 | -0.71% | ¥4,865.00 | ¥4,985.00 | ¥4,865.00 | 700 |
| 2026-05-27 | ¥4,960.00 | -1.59% | ¥5,110.00 | ¥5,110.00 | ¥4,925.00 | 10.00K |
| 2026-05-26 | ¥5,040.00 | -0.98% | ¥5,070.00 | ¥5,100.00 | ¥4,990.00 | 12.30K |
| 2026-05-25 | ¥5,090.00 | +2.41% | ¥5,140.00 | ¥5,190.00 | ¥5,000.00 | 13.80K |