Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kawagishi Bridge Works Co (5921) Historical Prices

JP:5921 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20264,380.004,380.004,355.004,355.004,355.00+0.00%1,3001.06
Oct 30, 20264,370.004,370.004,355.004,355.004,355.00-0.34%2000.16
Oct 29, 20264,370.004,370.004,370.004,370.004,370.00+0.00%4000.30
Oct 28, 20264,445.004,445.004,370.004,370.004,370.00+0.34%1,6001.21
Oct 27, 20264,355.004,355.004,355.004,355.004,355.00+0.00%3000.23
Oct 26, 20264,355.004,355.004,355.004,355.004,355.00-1.58%3000.23
Oct 23, 20264,425.004,425.004,425.004,425.004,425.00-0.23%1000.08
Oct 22, 20264,435.004,435.004,430.004,435.004,435.00+0.00%1,4001.07
Oct 21, 20264,435.004,435.004,435.004,435.004,435.00+0.91%3000.23
Oct 20, 20264,440.004,440.004,375.004,395.004,395.00-1.01%3000.23
Oct 19, 20264,410.004,445.004,405.004,440.004,440.00+0.79%1,8001.41
Oct 16, 20264,405.004,405.004,405.004,405.004,405.00+0.80%2000.16
Oct 15, 20264,420.004,420.004,370.004,370.004,370.00-0.46%1,1000.88
Oct 14, 20264,385.004,390.004,380.004,390.004,390.00+0.23%4000.32
Oct 13, 20264,380.004,380.004,380.004,380.004,380.00+0.11%1000.08
Oct 12, 20264,375.004,380.004,360.004,375.004,375.00+0.00%00.00
Oct 09, 20264,380.004,380.004,360.004,375.004,375.00-0.11%5000.39
Oct 08, 20264,380.004,380.004,380.004,380.004,380.00-0.11%2000.15
Oct 07, 20264,330.004,385.004,310.004,385.004,385.00+0.57%1,1000.85
Oct 06, 20264,330.004,360.004,330.004,360.004,360.00+0.00%7000.54
Oct 05, 20264,290.004,360.004,290.004,360.004,360.00+1.63%1,4001.10
Oct 02, 20264,340.004,340.004,290.004,290.004,290.00-1.38%7,6006.58
Oct 01, 20264,320.004,350.004,320.004,350.004,350.00+0.00%1,1000.96
Sep 30, 20264,360.004,360.004,350.004,350.004,350.00-0.23%9,1008.93
Sep 29, 20264,340.004,360.004,300.004,360.004,360.00+2.11%12,30014.43
Sep 28, 20264,485.004,485.004,440.004,440.004,270.00+0.57%1,6001.90
Sep 25, 20264,400.004,450.004,400.004,415.004,245.96+0.00%2,6003.14
Sep 24, 20264,480.004,480.004,415.004,415.004,245.96-1.01%1,5001.83
Sep 23, 20264,460.004,460.004,400.004,460.004,289.23+0.00%00.00
Sep 22, 20264,460.004,460.004,400.004,460.004,289.23+0.00%00.00
Sep 21, 20264,460.004,460.004,400.004,460.004,289.23+0.00%00.00
Sep 18, 20264,410.004,460.004,400.004,460.004,289.23+1.36%1,3001.50
Sep 17, 20264,450.004,450.004,400.004,400.004,231.53-1.12%1,3001.48
Sep 16, 20264,405.004,450.004,400.004,450.004,279.62+0.00%2,7003.19
Sep 15, 20264,460.004,460.004,450.004,450.004,279.62+0.56%5000.59
Sep 14, 20264,415.004,425.004,415.004,425.004,255.57+0.91%5000.58
Sep 11, 20264,430.004,430.004,380.004,385.004,217.11+0.11%1,1001.30
Sep 10, 20264,440.004,440.004,380.004,380.004,212.30-1.35%5000.59
Sep 09, 20264,440.004,440.004,435.004,440.004,270.00+0.00%4000.47
Sep 08, 20264,430.004,445.004,400.004,440.004,270.00+0.45%1,7002.04
Sep 07, 20264,390.004,420.004,390.004,420.004,250.77+0.68%5000.58
Sep 04, 20264,410.004,410.004,390.004,390.004,221.91-0.45%4000.47
Sep 03, 20264,390.004,420.004,390.004,410.004,241.15+0.92%8000.95
Sep 02, 20264,390.004,390.004,370.004,370.004,202.68+0.00%6000.71
Sep 01, 20264,370.004,370.004,370.004,370.004,202.68+0.34%3000.33
Aug 31, 20264,360.004,365.004,355.004,355.004,188.25+0.00%1,1001.21
Aug 28, 20264,355.004,355.004,355.004,355.004,188.25+0.11%2000.22
Aug 27, 20264,360.004,370.004,350.004,350.004,183.45-0.11%1,1001.17
Aug 26, 20264,355.004,355.004,355.004,355.004,188.25+0.93%2000.21
Aug 25, 20264,340.004,360.004,310.004,315.004,149.79-1.26%2,2002.41