Kawasaki Geological Engineering Co., Ltd.(4673) Historical

52 Week High Apr 15, 2026

6,370 JPY

52 Week Low May 1, 2025

2,560 JPY

Yearly High Apr 15, 2026

6,370 JPY

Yearly Low Mar 23, 2026

4,015 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,450	5,520	5,400	5,510	-40	-0.72%	2,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	5,490	5,590	5,490	5,550	-40	-0.72%	1,200
Apr 27, 2026	5,530	5,670	5,440	5,590	-40	-0.71%	5,800
Apr 24, 2026	5,660	5,730	5,540	5,630	+10	+0.18%	4,900
Apr 23, 2026	5,680	5,680	5,530	5,620	-60	-1.06%	4,200
Apr 22, 2026	5,670	5,800	5,610	5,680	+10	+0.18%	4,900
Apr 21, 2026	5,720	5,820	5,670	5,670	-130	-2.24%	8,500
Apr 20, 2026	5,720	5,850	5,720	5,800	-20	-0.34%	3,800
Apr 17, 2026	5,960	6,070	5,800	5,820	-180	-3.00%	7,500
Apr 16, 2026	6,230	6,230	5,790	6,000	-110	-1.80%	23,700
Apr 15, 2026	5,900	6,370	5,900	6,110	+220	+3.74%	11,900
Apr 14, 2026	5,640	6,030	5,530	5,890	+290	+5.18%	25,000
Apr 13, 2026	5,510	5,730	5,400	5,600	+130	+2.38%	40,700
Apr 10, 2026	5,500	5,970	5,150	5,470	+10	+0.18%	190,000
Apr 9, 2026	5,500	5,500	5,310	5,460	-80	-1.44%	3,300
Apr 8, 2026	5,400	5,550	5,400	5,540	+240	+4.53%	7,200
Apr 7, 2026	5,500	5,520	5,240	5,300	-170	-3.11%	5,200
Apr 6, 2026	5,470	5,500	5,440	5,470	-30	-0.55%	2,600
Apr 3, 2026	5,430	5,500	5,280	5,500	+170	+3.19%	5,200
Apr 2, 2026	5,390	5,490	5,220	5,330	-60	-1.11%	7,400
Apr 1, 2026	5,300	5,610	5,300	5,390	+170	+3.26%	18,100