kabutan

Kawagishi Bridge Works Co.,Ltd.(5921) Historical

5921
TSE Standard
Kawagishi Bridge Works Co.,Ltd.
4,400
JPY
+5
(+0.11%)
Jan 29, 1:59 pm JST
28.76
USD
Jan 28, 11:59 pm EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Sep 30, 2025
4,590 JPY
52 Week Low Apr 7, 2025
3,175 JPY
Yearly High Sep 30, 2025
4,590 JPY
Yearly Low Apr 7, 2025
3,175 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,430 4,450 4,360 4,400 -15 -0.34% 6,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 4,470 4,470 4,405 4,415 -30 -0.67% 5,900
Jan 16, 2026 4,360 4,450 4,355 4,445 +90 +2.07% 20,700
Jan 9, 2026 4,305 4,400 4,305 4,355 +50 +1.16% 9,900
Dec 30, 2025 4,220 4,305 4,195 4,305 +85 +2.01% 22,100
Dec 26, 2025 4,140 4,220 4,140 4,220 +70 +1.69% 9,100
Dec 19, 2025 4,170 4,205 4,150 4,150 -20 -0.48% 10,500
Dec 12, 2025 4,180 4,185 4,155 4,170 -15 -0.36% 9,200
Dec 5, 2025 4,215 4,260 4,175 4,185 -25 -0.59% 28,200
Nov 28, 2025 4,220 4,260 4,175 4,210 -10 -0.24% 10,400
Nov 21, 2025 4,365 4,365 4,175 4,220 -145 -3.32% 20,100
Nov 14, 2025 4,495 4,500 4,315 4,365 -110 -2.46% 9,000
Nov 7, 2025 4,440 4,545 4,405 4,475 +25 +0.56% 8,300
Oct 31, 2025 4,480 4,590 4,400 4,450 -35 -0.78% 15,300
Oct 24, 2025 4,525 4,530 4,430 4,485 -40 -0.88% 8,100
Oct 17, 2025 4,495 4,530 4,440 4,525 +15 +0.33% 4,300
Oct 10, 2025 4,540 4,555 4,500 4,510 -15 -0.33% 4,700
Oct 3, 2025 4,500 4,590 4,455 4,525 +20 +0.44% 105,100
Sep 26, 2025 4,500 4,540 4,450 4,505 -5 -0.11% 6,000
Sep 19, 2025 4,485 4,565 4,450 4,510 +10 +0.22% 7,500
Sep 12, 2025 4,455 4,550 4,430 4,500 +30 +0.67% 11,000