kabutan

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

5921
TSE Standard
Kawagishi Bridge Works Co.,Ltd.
4,185
JPY
-5
(-0.12%)
Dec 5, 3:24 pm JST
27.06
USD
Dec 5, 1:24 am 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
Dec 5, 2025 4,215 4,260 4,175 4,185 -25 -0.59% 28,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 4,415 4,480 4,405 4,470 +60 +1.36% 9,200
Aug 29, 2025 4,450 4,475 4,295 4,410 -40 -0.90% 11,300
Aug 22, 2025 4,320 4,450 4,310 4,450 +165 +3.85% 8,100
Aug 15, 2025 4,365 4,365 4,275 4,285 -80 -1.83% 5,300
Aug 8, 2025 4,290 4,370 4,290 4,365 +5 +0.11% 8,200
Aug 1, 2025 3,980 4,400 3,950 4,360 +410 +10.38% 42,700
Jul 25, 2025 3,895 3,950 3,810 3,950 +55 +1.41% 4,800
Jul 18, 2025 3,805 3,935 3,800 3,895 +70 +1.83% 5,500