kabutan

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

4673
TSE Standard
Kawasaki Geological Engineering Co., Ltd.
4,250
JPY
+10
(+0.24%)
Mar 16, 9:04 am JST
26.64
USD
Mar 15, 8:04 pm EDT
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
Mar 16, 2026 4,240 4,250 4,240 4,250 +10 +0.24% 200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 4,300 4,475 4,065 4,240 -140 -3.20% 32,800
Mar 6, 2026 4,645 4,700 4,130 4,380 -370 -7.79% 36,700
Feb 27, 2026 4,620 4,825 4,525 4,750 +130 +2.81% 21,700
Feb 20, 2026 4,640 4,875 4,580 4,620 +30 +0.65% 28,600
Feb 13, 2026 4,720 4,790 4,570 4,590 -80 -1.71% 47,800
Feb 6, 2026 4,625 5,130 4,540 4,670 +65 +1.41% 164,000
Jan 30, 2026 4,800 4,910 4,525 4,605 -285 -5.83% 32,700
Jan 23, 2026 4,980 4,995 4,460 4,890 -75 -1.51% 72,500
Jan 16, 2026 4,985 5,100 4,240 4,965 +150 +3.12% 244,400
Jan 9, 2026 4,740 5,030 4,725 4,815 +95 +2.01% 55,300
Dec 30, 2025 4,695 4,900 4,600 4,720 +25 +0.53% 40,900
Dec 26, 2025 4,275 4,730 4,215 4,695 +405 +9.44% 54,000
Dec 19, 2025 4,435 4,510 4,145 4,290 -190 -4.24% 44,800
Dec 12, 2025 4,475 4,700 4,375 4,480 +50 +1.13% 32,000
Dec 5, 2025 4,730 4,730 4,320 4,430 -270 -5.74% 59,700
Nov 28, 2025 4,680 4,845 4,440 4,700 +105 +2.29% 33,500
Nov 21, 2025 4,960 4,960 4,515 4,595 -310 -6.32% 46,500
Nov 14, 2025 4,630 4,985 4,630 4,905 +345 +7.57% 42,800
Nov 7, 2025 4,865 4,865 4,450 4,560 -220 -4.60% 52,500
Oct 31, 2025 5,500 5,640 4,710 4,780 -660 -12.13% 97,100