Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

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

0 Followers
JP:4673 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,680.003,750.003,680.003,745.003,745.00+1.49%7,9002.05
Nov 10, 20263,665.003,725.003,640.003,690.003,690.00+4.24%5,5001.44
Nov 09, 20263,610.003,660.003,530.003,660.003,660.00+3.39%6,0001.60
Nov 06, 20263,405.003,635.003,405.003,540.003,540.00-9.11%26,2007.88
Nov 05, 20263,875.003,970.003,875.003,895.003,895.00+1.04%4,5001.33
Nov 04, 20263,885.003,885.003,805.003,855.003,855.00-0.77%5,5001.64
Nov 03, 20263,885.003,945.003,875.003,885.003,885.00+0.00%00.00
Nov 02, 20263,875.003,945.003,875.003,885.003,885.00-1.02%2,5000.73
Oct 30, 20263,975.004,035.003,890.003,925.003,925.00-1.63%6,7002.02
Oct 29, 20263,920.004,060.003,895.003,990.003,990.00+1.01%6,4001.95
Oct 28, 20263,935.003,970.003,935.003,950.003,950.00-0.75%1,9000.58
Oct 27, 20263,970.003,980.003,915.003,980.003,980.00+0.25%1,9000.58
Oct 26, 20263,880.003,980.003,880.003,970.003,970.00+2.32%3,7001.11
Oct 23, 20264,015.004,015.003,805.003,880.003,880.00-4.20%9,7002.97
Oct 22, 20264,015.004,050.004,005.004,050.004,050.00+0.87%2,6000.78
Oct 21, 20263,995.004,060.003,995.004,015.004,015.00+0.12%2,9000.87
Oct 20, 20264,055.004,065.003,985.004,010.004,010.00-1.35%9,7002.98
Oct 19, 20264,110.004,110.004,050.004,065.004,065.00-1.57%3,6001.05
Oct 16, 20264,075.004,130.004,065.004,130.004,130.00+1.47%6,2001.80
Oct 15, 20264,200.004,205.004,000.004,070.004,070.00-6.86%29,5009.93
Oct 14, 20264,920.004,985.004,370.004,370.004,370.00-9.90%24,2008.33
Oct 13, 20264,865.004,940.004,845.004,850.004,850.00-1.22%3,5001.18
Oct 12, 20264,910.004,910.004,795.004,910.004,910.00+0.00%00.00
Oct 09, 20264,820.004,910.004,795.004,910.004,910.00+0.92%2,7000.71
Oct 08, 20264,855.004,870.004,800.004,865.004,865.00+0.10%2,6000.66
Oct 07, 20264,865.004,895.004,860.004,860.004,860.00-0.10%1,1000.24
Oct 06, 20264,885.004,920.004,865.004,865.004,865.00+1.04%5000.11
Oct 05, 20264,865.004,870.004,815.004,815.004,815.00-0.31%1,0000.21
Oct 02, 20264,885.004,885.004,815.004,830.004,830.00-1.73%7000.15
Oct 01, 20264,945.004,945.004,915.004,915.004,915.00+0.00%2000.04
Sep 30, 20264,895.004,945.004,895.004,915.004,915.00-0.61%1,1000.22
Sep 29, 20264,950.004,965.004,930.004,945.004,945.00-0.10%1,3000.26
Sep 28, 20265,000.005,000.004,950.004,950.004,950.00-0.90%1,1000.22
Sep 25, 20264,925.004,995.004,925.004,995.004,995.00+2.88%3,2000.64
Sep 24, 20264,885.004,935.004,845.004,855.004,855.00-0.51%2,7000.54
Sep 23, 20264,860.004,890.004,845.004,880.004,880.00+0.00%00.00
Sep 22, 20264,860.004,890.004,845.004,880.004,880.00+0.00%00.00
Sep 21, 20264,860.004,890.004,845.004,880.004,880.00+0.00%00.00
Sep 18, 20264,860.004,890.004,845.004,880.004,880.00+0.62%1,1000.21
Sep 17, 20264,800.004,850.004,785.004,850.004,850.00+1.68%1,1000.20
Sep 16, 20264,810.004,815.004,760.004,770.004,770.00-1.34%1,9000.34
Sep 15, 20264,710.004,840.004,710.004,835.004,835.00+2.44%9000.16
Sep 14, 20264,670.004,740.004,670.004,720.004,720.00+0.21%1,7000.30
Sep 11, 20264,800.004,800.004,710.004,710.004,710.00-2.08%3,4000.60
Sep 10, 20264,770.004,815.004,770.004,810.004,810.00+1.16%9000.16
Sep 09, 20264,795.004,820.004,755.004,755.004,755.00-0.52%1,7000.30
Sep 08, 20264,820.004,900.004,780.004,780.004,780.00-1.14%2,8000.49
Sep 07, 20264,835.004,905.004,835.004,835.004,835.00+0.21%2,1000.36
Sep 04, 20264,850.004,880.004,800.004,825.004,825.00-1.33%2,6000.45
Sep 03, 20264,940.004,945.004,890.004,890.004,890.00-1.01%1,8000.30