Kawagishi Bridge Works Co., Ltd. 5921
TSE · Japan · Industrial Services
¥4,290.00-60.00 (-1.38%)
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 | ¥4,290.00 | -1.38% | ¥4,340.00 | ¥4,340.00 | ¥4,290.00 | 7.60K |
| 2026-10-01 | ¥4,350.00 | 0.00% | ¥4,320.00 | ¥4,350.00 | ¥4,320.00 | 1.10K |
| 2026-09-30 | ¥4,350.00 | -0.23% | ¥4,360.00 | ¥4,360.00 | ¥4,350.00 | 9.10K |
| 2026-09-29 | ¥4,360.00 | -1.80% | ¥4,340.00 | ¥4,360.00 | ¥4,300.00 |
| 12.30K |
| 2026-09-28 | ¥4,440.00 | +0.57% | ¥4,485.00 | ¥4,485.00 | ¥4,440.00 | 1.60K |
| 2026-09-25 | ¥4,415.00 | 0.00% | ¥4,400.00 | ¥4,450.00 | ¥4,400.00 | 2.60K |
| 2026-09-24 | ¥4,415.00 | -1.01% | ¥4,480.00 | ¥4,480.00 | ¥4,415.00 | 1.50K |
| 2026-09-18 | ¥4,460.00 | +1.36% | ¥4,410.00 | ¥4,460.00 | ¥4,400.00 | 1.30K |
| 2026-09-17 | ¥4,400.00 | -1.12% | ¥4,450.00 | ¥4,450.00 | ¥4,400.00 | 1.30K |
| 2026-09-16 | ¥4,450.00 | 0.00% | ¥4,405.00 | ¥4,450.00 | ¥4,400.00 | 2.70K |
| 2026-09-15 | ¥4,450.00 | +0.56% | ¥4,460.00 | ¥4,460.00 | ¥4,450.00 | 500 |
| 2026-09-14 | ¥4,425.00 | +0.91% | ¥4,415.00 | ¥4,425.00 | ¥4,415.00 | 500 |
| 2026-09-11 | ¥4,385.00 | +0.11% | ¥4,430.00 | ¥4,430.00 | ¥4,380.00 | 1.10K |
| 2026-09-10 | ¥4,380.00 | -1.35% | ¥4,440.00 | ¥4,440.00 | ¥4,380.00 | 500 |
| 2026-09-09 | ¥4,440.00 | 0.00% | ¥4,440.00 | ¥4,440.00 | ¥4,435.00 | 400 |
| 2026-09-08 | ¥4,440.00 | +0.45% | ¥4,430.00 | ¥4,445.00 | ¥4,400.00 | 1.70K |
| 2026-09-07 | ¥4,420.00 | +0.68% | ¥4,390.00 | ¥4,420.00 | ¥4,390.00 | 500 |
| 2026-09-04 | ¥4,390.00 | -0.45% | ¥4,410.00 | ¥4,410.00 | ¥4,390.00 | 400 |
| 2026-09-03 | ¥4,410.00 | +0.92% | ¥4,390.00 | ¥4,420.00 | ¥4,390.00 | 800 |
| 2026-09-02 | ¥4,370.00 | 0.00% | ¥4,390.00 | ¥4,390.00 | ¥4,370.00 | 600 |
| 2026-09-01 | ¥4,370.00 | +0.34% | ¥4,370.00 | ¥4,370.00 | ¥4,370.00 | 300 |
| 2026-08-31 | ¥4,355.00 | 0.00% | ¥4,360.00 | ¥4,365.00 | ¥4,355.00 | 1.10K |
| 2026-08-28 | ¥4,355.00 | +0.11% | ¥4,355.00 | ¥4,355.00 | ¥4,355.00 | 200 |
| 2026-08-27 | ¥4,350.00 | -0.11% | ¥4,360.00 | ¥4,370.00 | ¥4,350.00 | 1.10K |
| 2026-08-26 | ¥4,355.00 | +0.93% | ¥4,355.00 | ¥4,355.00 | ¥4,355.00 | 200 |
| 2026-08-25 | ¥4,315.00 | -1.26% | ¥4,340.00 | ¥4,360.00 | ¥4,310.00 | 2.20K |
| 2026-08-24 | ¥4,370.00 | +2.10% | ¥4,340.00 | ¥4,370.00 | ¥4,300.00 | 1.10K |
| 2026-08-21 | ¥4,280.00 | 0.00% | ¥4,280.00 | ¥4,280.00 | ¥4,280.00 | 100 |
| 2026-08-20 | ¥4,280.00 | +0.47% | ¥4,300.00 | ¥4,300.00 | ¥4,280.00 | 200 |
| 2026-08-19 | ¥4,260.00 | -0.35% | ¥4,260.00 | ¥4,260.00 | ¥4,260.00 | 100 |
| 2026-08-18 | ¥4,275.00 | -1.61% | ¥4,395.00 | ¥4,395.00 | ¥4,275.00 | 2.10K |
| 2026-08-17 | ¥4,345.00 | +1.64% | ¥4,300.00 | ¥4,415.00 | ¥4,300.00 | 4.10K |
| 2026-08-14 | ¥4,275.00 | +0.71% | ¥4,275.00 | ¥4,275.00 | ¥4,245.00 | 1.00K |
| 2026-08-13 | ¥4,245.00 | -0.24% | ¥4,250.00 | ¥4,250.00 | ¥4,245.00 | 400 |
| 2026-08-12 | ¥4,255.00 | +1.43% | ¥4,225.00 | ¥4,265.00 | ¥4,225.00 | 700 |
| 2026-08-10 | ¥4,195.00 | +0.84% | ¥4,230.00 | ¥4,235.00 | ¥4,170.00 | 700 |
| 2026-08-07 | ¥4,160.00 | -1.65% | ¥4,160.00 | ¥4,160.00 | ¥4,160.00 | 200 |
| 2026-08-06 | ¥4,230.00 | +0.83% | ¥4,220.00 | ¥4,230.00 | ¥4,220.00 | 500 |
| 2026-08-05 | ¥4,195.00 | 0.00% | ¥4,200.00 | ¥4,235.00 | ¥4,195.00 | 700 |
| 2026-08-04 | ¥4,195.00 | +0.84% | ¥4,140.00 | ¥4,195.00 | ¥4,140.00 | 500 |
| 2026-08-03 | ¥4,160.00 | +0.97% | ¥4,120.00 | ¥4,160.00 | ¥4,050.00 | 6.40K |
| 2026-07-31 | ¥4,120.00 | +1.98% | ¥4,050.00 | ¥4,120.00 | ¥4,050.00 | 1.00K |
| 2026-07-30 | ¥4,040.00 | -0.98% | ¥4,080.00 | ¥4,080.00 | ¥4,040.00 | 200 |
| 2026-07-29 | ¥4,080.00 | +0.62% | ¥4,040.00 | ¥4,125.00 | ¥4,040.00 | 500 |
| 2026-07-28 | ¥4,055.00 | -1.93% | ¥4,095.00 | ¥4,095.00 | ¥4,055.00 | 200 |
| 2026-07-27 | ¥4,135.00 | +1.47% | ¥4,115.00 | ¥4,135.00 | ¥4,115.00 | 500 |
| 2026-07-24 | ¥4,075.00 | 0.00% | ¥4,075.00 | ¥4,075.00 | ¥4,075.00 | 0 |
| 2026-07-23 | ¥4,075.00 | -0.49% | ¥4,075.00 | ¥4,075.00 | ¥4,075.00 | 100 |
| 2026-07-22 | ¥4,095.00 | 0.00% | ¥4,095.00 | ¥4,095.00 | ¥4,095.00 | 0 |
| 2026-07-21 | ¥4,095.00 | 0.00% | ¥4,095.00 | ¥4,095.00 | ¥4,095.00 | 100 |
| 2026-07-17 | ¥4,095.00 | +0.24% | ¥4,130.00 | ¥4,130.00 | ¥4,085.00 | 1.00K |
| 2026-07-16 | ¥4,085.00 | +0.49% | ¥4,090.00 | ¥4,135.00 | ¥4,075.00 | 800 |
| 2026-07-15 | ¥4,065.00 | +1.25% | ¥4,020.00 | ¥4,065.00 | ¥4,020.00 | 1.30K |
| 2026-07-14 | ¥4,015.00 | -0.12% | ¥4,015.00 | ¥4,015.00 | ¥4,015.00 | 100 |
| 2026-07-13 | ¥4,020.00 | +0.50% | ¥4,005.00 | ¥4,020.00 | ¥4,005.00 | 1.20K |
| 2026-07-10 | ¥4,000.00 | +0.50% | ¥4,000.00 | ¥4,000.00 | ¥4,000.00 | 300 |
| 2026-07-09 | ¥3,980.00 | -0.50% | ¥4,000.00 | ¥4,000.00 | ¥3,980.00 | 400 |
| 2026-07-08 | ¥4,000.00 | +1.39% | ¥3,945.00 | ¥4,000.00 | ¥3,945.00 | 500 |
| 2026-07-07 | ¥3,945.00 | +0.64% | ¥3,930.00 | ¥3,945.00 | ¥3,930.00 | 200 |
| 2026-07-06 | ¥3,920.00 | -0.13% | ¥3,925.00 | ¥3,925.00 | ¥3,920.00 | 300 |
| 2026-07-03 | ¥3,925.00 | +0.51% | ¥3,925.00 | ¥3,925.00 | ¥3,920.00 | 1.30K |
| 2026-07-02 | ¥3,905.00 | -0.38% | ¥3,910.00 | ¥3,920.00 | ¥3,905.00 | 1.80K |
| 2026-07-01 | ¥3,920.00 | -0.38% | ¥3,900.00 | ¥3,920.00 | ¥3,900.00 | 1.00K |
| 2026-06-30 | ¥3,935.00 | +0.77% | ¥3,905.00 | ¥3,950.00 | ¥3,900.00 | 1.70K |
| 2026-06-29 | ¥3,905.00 | -0.64% | ¥3,950.00 | ¥3,950.00 | ¥3,905.00 | 1.00K |
| 2026-06-26 | ¥3,930.00 | -0.88% | ¥3,950.00 | ¥3,960.00 | ¥3,930.00 | 400 |
| 2026-06-25 | ¥3,965.00 | +0.63% | ¥3,965.00 | ¥3,965.00 | ¥3,965.00 | 300 |
| 2026-06-24 | ¥3,940.00 | -1.01% | ¥3,980.00 | ¥3,980.00 | ¥3,940.00 | 2.20K |
| 2026-06-23 | ¥3,980.00 | +0.13% | ¥3,975.00 | ¥3,980.00 | ¥3,970.00 | 1.40K |
| 2026-06-22 | ¥3,975.00 | -0.87% | ¥4,040.00 | ¥4,040.00 | ¥3,975.00 | 1.80K |
| 2026-06-19 | ¥4,010.00 | -0.37% | ¥4,040.00 | ¥4,040.00 | ¥4,010.00 | 800 |
| 2026-06-18 | ¥4,025.00 | -0.12% | ¥4,030.00 | ¥4,030.00 | ¥4,025.00 | 900 |
| 2026-06-17 | ¥4,030.00 | -0.74% | ¥4,110.00 | ¥4,110.00 | ¥4,030.00 | 800 |
| 2026-06-16 | ¥4,060.00 | -0.73% | ¥4,110.00 | ¥4,110.00 | ¥4,060.00 | 600 |
| 2026-06-15 | ¥4,090.00 | +0.99% | ¥4,095.00 | ¥4,095.00 | ¥4,045.00 | 800 |
| 2026-06-12 | ¥4,050.00 | +0.75% | ¥4,045.00 | ¥4,050.00 | ¥4,045.00 | 600 |
| 2026-06-11 | ¥4,020.00 | +0.25% | ¥4,025.00 | ¥4,025.00 | ¥4,020.00 | 300 |
| 2026-06-10 | ¥4,010.00 | -1.23% | ¥4,060.00 | ¥4,060.00 | ¥4,010.00 | 1.80K |
| 2026-06-09 | ¥4,060.00 | +0.25% | ¥4,055.00 | ¥4,060.00 | ¥4,055.00 | 200 |
| 2026-06-08 | ¥4,050.00 | -0.49% | ¥4,090.00 | ¥4,090.00 | ¥4,050.00 | 300 |
| 2026-06-05 | ¥4,070.00 | -0.37% | ¥4,105.00 | ¥4,105.00 | ¥4,070.00 | 1.00K |
| 2026-06-04 | ¥4,085.00 | -0.37% | ¥4,100.00 | ¥4,105.00 | ¥4,070.00 | 3.50K |
| 2026-06-03 | ¥4,100.00 | -0.24% | ¥4,100.00 | ¥4,115.00 | ¥4,095.00 | 1.50K |
| 2026-06-02 | ¥4,110.00 | -0.72% | ¥4,150.00 | ¥4,175.00 | ¥4,110.00 | 1.40K |
| 2026-06-01 | ¥4,140.00 | -2.47% | ¥4,215.00 | ¥4,215.00 | ¥4,130.00 | 1.90K |
| 2026-05-29 | ¥4,245.00 | 0.00% | ¥4,245.00 | ¥4,245.00 | ¥4,245.00 | 0 |
| 2026-05-28 | ¥4,245.00 | +0.71% | ¥4,245.00 | ¥4,255.00 | ¥4,200.00 | 700 |
| 2026-05-27 | ¥4,215.00 | -0.71% | ¥4,240.00 | ¥4,240.00 | ¥4,215.00 | 1.90K |
| 2026-05-26 | ¥4,245.00 | -0.59% | ¥4,245.00 | ¥4,250.00 | ¥4,235.00 | 1.10K |
| 2026-05-25 | ¥4,270.00 | -0.47% | ¥4,260.00 | ¥4,280.00 | ¥4,260.00 | 1.30K |