kabutan

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

4673
TSE Standard
Kawasaki Geological Engineering Co., Ltd.
5,510
JPY
-40
(-0.72%)
Apr 30, 10:55 am JST
34.39
USD
Apr 29, 9:55 pm EDT
Result
PTS
outside of trading hours
5,465
Apr 30, 10:50 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 15, 2026
6,370 JPY
52 Week Low May 1, 2025
2,560 JPY
Yearly High Apr 15, 2026
6,370 JPY
Yearly Low Mar 23, 2026
4,015 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 5,530 5,670 5,400 5,510 -120 -2.13% 9,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 5,720 5,850 5,530 5,630 -190 -3.26% 26,300
Apr 17, 2026 5,510 6,370 5,400 5,820 +350 +6.40% 108,800
Apr 10, 2026 5,470 5,970 5,150 5,470 -30 -0.55% 208,300
Apr 3, 2026 5,600 5,730 5,210 5,500 -300 -5.17% 55,700
Mar 27, 2026 4,060 5,950 4,015 5,800 +1,620 +38.76% 214,300
Mar 19, 2026 4,240 4,395 4,180 4,180 -60 -1.42% 11,400
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