Kawagishi Bridge Works Co., Ltd. (5921.T) JPX
4,110.00
-30(-0.72%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
5921.T Historical Return
If you invested ¥1000 in Kawagishi Bridge Works Co., Ltd. (5921.T) 10 years ago, it would be worth ¥2,150.28 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,641.81, while ¥1000 invested 1 year ago would be worth ¥1,146.44. This corresponds to total returns of 115.03%, 64.18%, 14.64%, respectively, with annualized returns of 7.95%, 10.42%, 14.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
5921.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 4,215 | 4,140 | 4,140 | 4,215 | 4,130 | 1,900 |
| May 28, 2026 | 4,245 | 4,245 | 4,245 | 4,255 | 4,200 | 700 |
| May 27, 2026 | 4,240 | 4,215 | 4,215 | 4,240 | 4,215 | 1,900 |
| May 26, 2026 | 4,245 | 4,245 | 4,245 | 4,250 | 4,235 | 1,100 |
| May 25, 2026 | 4,260 | 4,270 | 4,270 | 4,280 | 4,260 | 1,300 |
| May 22, 2026 | 4,290 | 4,290 | 4,290 | 4,320 | 4,235 | 1,400 |
| May 21, 2026 | 4,255 | 4,260 | 4,260 | 4,275 | 4,235 | 900 |
| May 20, 2026 | 4,235 | 4,245 | 4,245 | 4,270 | 4,230 | 2,100 |
| May 19, 2026 | 4,280 | 4,235 | 4,235 | 4,300 | 4,235 | 8,100 |
| May 18, 2026 | 4,290 | 4,260 | 4,260 | 4,290 | 4,235 | 900 |
| May 15, 2026 | 4,305 | 4,275 | 4,275 | 4,345 | 4,265 | 2,900 |
| May 14, 2026 | 4,155 | 4,295 | 4,295 | 4,295 | 4,105 | 1,900 |
| May 13, 2026 | 4,300 | 4,180 | 4,180 | 4,300 | 4,180 | 300 |
| May 12, 2026 | 4,205 | 4,305 | 4,305 | 4,305 | 4,205 | 500 |
| May 11, 2026 | 4,255 | 4,255 | 4,255 | 4,255 | 4,255 | 100 |
| May 08, 2026 | 4,185 | 4,185 | 4,185 | 4,185 | 4,180 | 400 |
| May 07, 2026 | 4,200 | 4,200 | 4,200 | 4,200 | 4,200 | 300 |
| May 01, 2026 | 4,200 | 4,190 | 4,190 | 4,200 | 4,190 | 300 |
| April 30, 2026 | 4,205 | 4,195 | 4,195 | 4,240 | 4,195 | 500 |
| April 28, 2026 | 4,240 | 4,210 | 4,210 | 4,240 | 4,210 | 300 |
| April 27, 2026 | 4,280 | 4,240 | 4,240 | 4,280 | 4,240 | 200 |
| April 24, 2026 | 4,260 | 4,240 | 4,240 | 4,260 | 4,215 | 500 |
| April 23, 2026 | 4,220 | 4,210 | 4,210 | 4,220 | 4,205 | 1,200 |
| April 22, 2026 | 4,220 | 4,220 | 4,220 | 4,230 | 4,220 | 300 |
| April 21, 2026 | 4,280 | 4,280 | 4,280 | 4,280 | 4,280 | 100 |
| April 20, 2026 | 4,250 | 4,230 | 4,230 | 4,295 | 4,230 | 500 |
| April 17, 2026 | 4,290 | 4,245 | 4,245 | 4,300 | 4,245 | 900 |
| April 16, 2026 | 4,280 | 4,260 | 4,260 | 4,280 | 4,260 | 500 |
| April 15, 2026 | 4,310 | 4,275 | 4,275 | 4,310 | 4,275 | 500 |
| April 14, 2026 | 4,310 | 4,310 | 4,310 | 4,310 | 4,240 | 1,100 |
| April 13, 2026 | 4,280 | 4,280 | 4,280 | 4,295 | 4,250 | 1,100 |
| April 10, 2026 | 4,255 | 4,330 | 4,330 | 4,330 | 4,170 | 2,500 |
| April 09, 2026 | 4,245 | 4,210 | 4,210 | 4,245 | 4,210 | 300 |
| April 08, 2026 | 4,230 | 4,235 | 4,235 | 4,340 | 4,230 | 1,500 |
| April 07, 2026 | 4,240 | 4,220 | 4,220 | 4,240 | 4,220 | 400 |
| April 06, 2026 | 4,205 | 4,220 | 4,220 | 4,360 | 4,205 | 1,500 |
| April 03, 2026 | 4,290 | 4,225 | 4,225 | 4,290 | 4,220 | 500 |
| April 02, 2026 | 4,310 | 4,245 | 4,245 | 4,310 | 4,240 | 700 |
| April 01, 2026 | 4,280 | 4,310 | 4,310 | 4,310 | 4,280 | 400 |
| March 31, 2026 | 4,220 | 4,220 | 4,220 | 4,270 | 4,200 | 1,200 |
| March 30, 2026 | 4,260 | 4,260 | 4,260 | 4,280 | 4,260 | 1,200 |
| March 27, 2026 | 4,260 | 4,280 | 4,280 | 4,320 | 4,260 | 2,400 |
| March 26, 2026 | -1 | -1 | 4,325 | -1 | -1 | 0 |
| March 25, 2026 | 4,370 | 4,325 | 4,325 | 4,370 | 4,325 | 1,200 |
| March 24, 2026 | 4,325 | 4,300 | 4,300 | 4,335 | 4,285 | 3,000 |
| March 23, 2026 | 4,380 | 4,320 | 4,320 | 4,630 | 4,305 | 32,100 |
| March 19, 2026 | 4,400 | 4,380 | 4,380 | 4,400 | 4,380 | 200 |
| March 18, 2026 | 4,410 | 4,420 | 4,420 | 4,420 | 4,400 | 2,300 |
| March 17, 2026 | 4,440 | 4,420 | 4,420 | 4,440 | 4,420 | 400 |
| March 16, 2026 | 4,440 | 4,375 | 4,375 | 4,440 | 4,360 | 1,400 |
| March 13, 2026 | 4,440 | 4,395 | 4,395 | 4,440 | 4,395 | 800 |
| March 12, 2026 | 4,410 | 4,395 | 4,395 | 4,410 | 4,395 | 400 |
| March 11, 2026 | 4,460 | 4,425 | 4,425 | 4,460 | 4,425 | 2,100 |
| March 10, 2026 | 4,450 | 4,440 | 4,420 | 4,450 | 4,405 | 300 |
| March 09, 2026 | 4,400 | 4,400 | 4,400 | 4,400 | 4,325 | 2,900 |
| March 06, 2026 | 4,400 | 4,460 | 4,460 | 4,460 | 4,395 | 500 |
| March 05, 2026 | 4,445 | 4,445 | 4,445 | 4,475 | 4,445 | 1,000 |
| March 04, 2026 | 4,405 | 4,375 | 4,375 | 4,450 | 4,360 | 2,300 |
| March 03, 2026 | 4,470 | 4,430 | 4,430 | 4,480 | 4,425 | 2,000 |
| March 02, 2026 | 4,450 | 4,445 | 4,445 | 4,450 | 4,440 | 1,900 |
