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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 4,475 4,700 4,375 4,480 +50 +1.13% 36,500

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Jul 22, 2020 1,960 +2.51% 1,942 3,900 0 19,500 ー
Jul 17, 2020 1,912 -1.95% 1,933 4,300 0 17,600 ー
Jul 10, 2020 1,950 +12.72% 1,944 17,100 0 17,200 ー
Jul 3, 2020 1,730 -4.58% 1,762 2,000 0 14,800 ー
Jun 26, 2020 1,813 +9.09% 1,780 3,900 0 15,300 ー
Jun 19, 2020 1,662 +1.34% 1,714 8,800 0 15,300 ー
Jun 12, 2020 1,640 -0.61% 1,670 1,800 0 16,000 ー
Jun 5, 2020 1,650 +3.13% 1,637 5,200 0 16,800 ー
May 29, 2020 1,600 -2.97% 1,613 7,500 0 18,600 ー
May 22, 2020 1,649 +8.84% 1,627 2,600 0 15,900 ー
May 15, 2020 1,515 +1.81% 1,527 1,200 0 15,900 ー
May 8, 2020 1,488 -0.67% 1,526 300 ー ー ー
May 1, 2020 1,498 +1.90% 1,498 2,200 0 16,800 ー
Apr 24, 2020 1,470 0.00% 1,486 2,600 0 16,800 ー
Apr 17, 2020 1,470 -2.78% 1,470 100 0 15,800 ー
Apr 10, 2020 1,512 +6.33% 1,510 100 0 16,400 ー
Apr 3, 2020 1,422 -1.25% 1,436 600 0 16,400 ー
Mar 27, 2020 1,440 +6.67% 1,440 2,700 0 16,500 ー
Mar 19, 2020 1,350 ー% 1,310 5,300 0 17,300 ー