kabutan

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

4673
TSE Standard
Kawasaki Geological Engineering Co., Ltd.
4,640
JPY
-65
(-1.38%)
Jan 29, 3:30 pm JST
30.33
USD
Jan 29, 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
Jan 29, 2026 4,800 4,910 4,600 4,640 -250 -5.11% 32,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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