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 Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 4,935 5,480 4,810 5,440 +570 +11.70% 113,900
Oct 17, 2025 3,875 5,130 3,865 4,870 +925 +23.45% 181,500
Oct 10, 2025 3,935 4,180 3,930 3,945 +80 +2.07% 43,300
Oct 3, 2025 4,080 4,175 3,840 3,865 -230 -5.62% 44,900
Sep 26, 2025 4,280 4,365 4,085 4,095 -150 -3.53% 35,400
Sep 19, 2025 4,515 4,515 4,160 4,245 -300 -6.60% 60,100
Sep 12, 2025 5,100 5,200 4,450 4,545 -555 -10.88% 86,000
Sep 5, 2025 4,800 5,340 4,670 5,100 +330 +6.92% 118,100
Aug 29, 2025 4,550 4,845 4,550 4,770 +270 +6.00% 81,100
Aug 22, 2025 4,850 5,110 4,500 4,500 -210 -4.46% 88,400
Aug 15, 2025 4,575 4,870 4,530 4,710 +175 +3.86% 101,900
Aug 8, 2025 4,490 4,700 4,400 4,535 -95 -2.05% 102,700
Aug 1, 2025 4,865 4,890 4,240 4,630 +90 +1.98% 249,600
Jul 25, 2025 3,815 4,575 3,715 4,540 +785 +20.91% 194,700