kabutan

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

4673
TSE Standard
Kawasaki Geological Engineering Co., Ltd.
4,430
JPY
-20
(-0.45%)
Dec 5, 3:30 pm JST
28.65
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
4,395.5
Dec 5, 3:22 pm JST
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 4,730 4,730 4,320 4,430 -270 -5.74% 59,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 4,865 4,985 4,440 4,700 -80 -1.67% 175,300
Oct, 2025 4,025 5,640 3,840 4,780 +745 +18.46% 464,600
Sep, 2025 4,800 5,340 3,995 4,035 -735 -15.41% 315,700
Aug, 2025 4,520 5,110 4,400 4,770 +330 +7.43% 407,400
Jul, 2025 3,425 4,890 3,370 4,440 +1,015 +29.64% 950,400
Jun, 2025 2,900 3,700 2,822 3,425 +525 +18.10% 297,800
May, 2025 2,633 3,020 2,560 2,900 +271 +10.31% 103,000
Apr, 2025 2,836 2,845 2,150 2,629 -203 -7.17% 107,800
Mar, 2025 2,931 3,335 2,780 2,832 +1 +0.04% 274,400
Feb, 2025 2,526 3,760 2,522 2,831 +309 +12.25% 979,400
Jan, 2025 2,441 2,655 2,375 2,522 +74 +3.02% 38,700
Dec, 2024 2,444 2,531 2,370 2,448 +9 +0.37% 29,900
Nov, 2024 2,435 2,516 2,408 2,439 -46 -1.85% 14,300
Oct, 2024 2,693 2,789 2,403 2,485 -209 -7.76% 40,500
Sep, 2024 2,732 2,732 2,388 2,694 +12 +0.45% 17,500
Aug, 2024 2,775 2,775 2,058 2,682 -153 -5.40% 64,000
Jul, 2024 2,893 2,973 2,710 2,835 -71 -2.44% 51,200
Jun, 2024 2,762 3,080 2,723 2,906 +145 +5.25% 61,200
May, 2024 2,800 2,885 2,751 2,761 -39 -1.39% 15,100
Apr, 2024 2,780 2,940 2,732 2,800 +60 +2.19% 34,400