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

52 Week High Sep 5, 2025

5,340 JPY

52 Week Low Apr 7, 2025

2,150 JPY

Yearly High Sep 5, 2025

5,340 JPY

Yearly Low Apr 7, 2025

2,150 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Sep 22, 2025	4,280	4,365	4,230	4,235	-10	-0.24%	8,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Sep 19, 2025	4,320	4,350	4,170	4,245	-75	-1.74%	13,500
Sep 18, 2025	4,180	4,330	4,180	4,320	+160	+3.85%	15,700
Sep 17, 2025	4,340	4,355	4,160	4,160	-240	-5.45%	16,600
Sep 16, 2025	4,515	4,515	4,330	4,400	-145	-3.19%	14,300
Sep 12, 2025	4,695	4,705	4,450	4,545	-145	-3.09%	27,800
Sep 11, 2025	4,800	4,855	4,660	4,690	-115	-2.39%	16,200
Sep 10, 2025	4,860	4,970	4,780	4,805	-45	-0.93%	10,900
Sep 9, 2025	4,960	5,000	4,830	4,850	-150	-3.00%	18,100
Sep 8, 2025	5,100	5,200	5,000	5,000	-100	-1.96%	13,000
Sep 5, 2025	5,240	5,340	5,090	5,100	+10	+0.20%	22,800
Sep 4, 2025	5,200	5,310	5,010	5,090	-50	-0.97%	20,000
Sep 3, 2025	4,890	5,190	4,850	5,140	+260	+5.33%	38,800
Sep 2, 2025	4,825	4,915	4,770	4,880	+80	+1.67%	23,800
Sep 1, 2025	4,800	4,800	4,670	4,800	+30	+0.63%	12,700
Aug 29, 2025	4,795	4,795	4,635	4,770	+30	+0.63%	11,000
Aug 28, 2025	4,790	4,790	4,600	4,740	-50	-1.04%	17,500
Aug 27, 2025	4,790	4,845	4,690	4,790	+70	+1.48%	21,900
Aug 26, 2025	4,640	4,720	4,630	4,720	+80	+1.72%	7,900
Aug 25, 2025	4,550	4,755	4,550	4,640	+140	+3.11%	22,800
Aug 22, 2025	4,575	4,650	4,500	4,500	-70	-1.53%	11,400