kabutan

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

4673
TSE Standard
Kawasaki Geological Engineering Co., Ltd.
4,640
JPY
-65
(-1.38%)
Jan 29, 3:30 pm JST
30.33
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Oct 27, 2025
5,640 JPY
52 Week Low Apr 7, 2025
2,150 JPY
Yearly High Oct 27, 2025
5,640 JPY
Yearly Low Apr 7, 2025
2,150 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,705 4,705 4,600 4,640 -65 -1.38% 5,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 4,910 4,910 4,705 4,705 -165 -3.39% 7,000
Jan 27, 2026 4,740 4,875 4,740 4,870 +75 +1.56% 5,800
Jan 26, 2026 4,800 4,820 4,700 4,795 -95 -1.94% 9,000
Jan 23, 2026 4,640 4,995 4,600 4,890 +250 +5.39% 20,400
Jan 22, 2026 4,520 4,645 4,480 4,640 +95 +2.09% 11,200
Jan 21, 2026 4,575 4,600 4,460 4,545 -95 -2.05% 11,700
Jan 20, 2026 4,825 4,825 4,635 4,640 -255 -5.21% 12,400
Jan 19, 2026 4,980 4,995 4,795 4,895 -70 -1.41% 16,800
Jan 16, 2026 4,595 4,965 4,555 4,965 +440 +9.72% 52,000
Jan 15, 2026 4,285 4,630 4,285 4,525 +260 +6.10% 55,800
Jan 14, 2026 4,945 5,100 4,240 4,265 -665 -13.49% 109,900
Jan 13, 2026 4,985 5,020 4,860 4,930 +115 +2.39% 26,700
Jan 9, 2026 4,975 4,975 4,740 4,815 -115 -2.33% 12,400
Jan 8, 2026 4,895 5,030 4,825 4,930 +35 +0.72% 12,700
Jan 7, 2026 4,795 4,915 4,725 4,895 +150 +3.16% 12,400
Jan 6, 2026 4,790 4,860 4,745 4,745 -30 -0.63% 9,200
Jan 5, 2026 4,740 4,900 4,725 4,775 +55 +1.17% 8,600
Dec 30, 2025 4,830 4,830 4,705 4,720 -100 -2.07% 7,700
Dec 29, 2025 4,695 4,900 4,600 4,820 +125 +2.66% 33,200
Dec 26, 2025 4,500 4,730 4,440 4,695 +315 +7.19% 26,800