kabutan

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

4673
TSE Standard
Kawasaki Geological Engineering Co., Ltd.
4,480
JPY
+80
(+1.82%)
Dec 12, 3:30 pm JST
28.75
USD
Dec 12, 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
Dec 12, 2025 4,430 4,500 4,420 4,480 +80 +1.82% 4,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 4,520 4,520 4,375 4,400 -80 -1.79% 6,700
Dec 10, 2025 4,585 4,585 4,440 4,480 -75 -1.65% 6,100
Dec 9, 2025 4,640 4,700 4,520 4,555 -80 -1.73% 6,500
Dec 8, 2025 4,475 4,635 4,465 4,635 +205 +4.63% 8,200
Dec 5, 2025 4,445 4,490 4,350 4,430 -20 -0.45% 8,000
Dec 4, 2025 4,370 4,455 4,360 4,450 +95 +2.18% 6,700
Dec 3, 2025 4,410 4,500 4,320 4,355 -60 -1.36% 16,700
Dec 2, 2025 4,545 4,545 4,350 4,415 -130 -2.86% 19,300
Dec 1, 2025 4,730 4,730 4,535 4,545 -155 -3.30% 9,000
Nov 28, 2025 4,805 4,835 4,685 4,700 -65 -1.36% 7,000
Nov 27, 2025 4,770 4,845 4,660 4,765 +180 +3.93% 11,500
Nov 26, 2025 4,500 4,660 4,500 4,585 +55 +1.21% 5,200
Nov 25, 2025 4,680 4,685 4,440 4,530 -65 -1.41% 9,800
Nov 21, 2025 4,565 4,595 4,515 4,595 +30 +0.66% 5,800
Nov 20, 2025 4,630 4,860 4,565 4,565 +5 +0.11% 9,900
Nov 19, 2025 4,650 4,715 4,555 4,560 -90 -1.94% 7,300
Nov 18, 2025 4,900 4,925 4,645 4,650 -310 -6.25% 14,800
Nov 17, 2025 4,960 4,960 4,815 4,960 +55 +1.12% 8,700
Nov 14, 2025 4,830 4,985 4,830 4,905 +60 +1.24% 9,600
Nov 13, 2025 4,890 4,895 4,820 4,845 -45 -0.92% 4,100