Kawagishi Bridge Works Co., Ltd. - 5921.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,225	4,190	4,190	4,225	4,185	3,300
December 03, 2025	4,210	4,200	4,200	4,230	4,175	17,800
December 02, 2025	4,215	4,210	4,210	4,215	4,175	3,100
December 01, 2025	4,215	4,210	4,210	4,260	4,210	2,300
November 28, 2025	4,215	4,210	4,210	4,225	4,175	4,600
November 27, 2025	4,230	4,220	4,220	4,255	4,215	1,100
November 26, 2025	4,215	4,245	4,245	4,245	4,215	1,200
November 25, 2025	4,220	4,215	4,215	4,260	4,215	3,500
November 21, 2025	4,205	4,220	4,220	4,260	4,190	1,900
November 20, 2025	4,225	4,230	4,230	4,255	4,200	2,700
November 19, 2025	4,230	4,210	4,210	4,230	4,200	2,700
November 18, 2025	4,230	4,210	4,210	4,230	4,175	3,800
November 17, 2025	4,365	4,235	4,235	4,365	4,200	9,000
November 14, 2025	4,375	4,365	4,365	4,410	4,315	3,300
November 13, 2025	4,465	4,410	4,410	4,465	4,375	1,600
November 12, 2025	4,435	4,445	4,445	4,495	4,435	1,400
November 11, 2025	4,440	4,365	4,365	4,440	4,365	1,100
November 10, 2025	4,495	4,460	4,460	4,500	4,440	1,600
November 07, 2025	4,515	4,475	4,475	4,515	4,405	2,900
November 06, 2025	4,475	4,475	4,475	4,545	4,475	2,900
November 05, 2025	4,440	4,470	4,470	4,485	4,440	1,200
November 04, 2025	4,440	4,440	4,440	4,455	4,430	1,300
October 31, 2025	4,480	4,450	4,450	4,480	4,430	800
October 30, 2025	4,450	4,420	4,420	4,450	4,420	1,100
October 29, 2025	4,465	4,490	4,490	4,495	4,400	3,400
October 28, 2025	4,550	4,475	4,475	4,550	4,405	4,100
October 27, 2025	4,480	4,550	4,550	4,590	4,445	5,900
October 24, 2025	4,465	4,485	4,485	4,525	4,460	800
October 23, 2025	4,495	4,460	4,460	4,525	4,445	1,500
October 22, 2025	4,450	4,500	4,500	4,500	4,430	1,700
October 21, 2025	4,475	4,465	4,465	4,530	4,465	1,200
October 20, 2025	4,525	4,475	4,475	4,525	4,465	2,900
October 17, 2025	4,515	4,525	4,525	4,525	4,445	1,600
October 16, 2025	4,525	4,470	4,470	4,525	4,470	600
October 15, 2025	4,530	4,520	4,520	4,530	4,460	800
October 14, 2025	4,495	4,460	4,460	4,510	4,440	1,300
October 10, 2025	4,515	4,510	4,510	4,515	4,510	300
October 09, 2025	4,505	4,550	4,550	4,550	4,500	1,000
October 08, 2025	4,520	4,505	4,505	4,545	4,505	600
October 07, 2025	4,535	4,510	4,510	4,550	4,510	300
October 06, 2025	4,540	4,515	4,515	4,555	4,515	2,500
October 03, 2025	4,515	4,525	4,525	4,525	4,500	1,200
October 02, 2025	4,505	4,525	4,525	4,525	4,500	1,100
October 01, 2025	4,520	4,505	4,505	4,535	4,500	4,300
September 30, 2025	4,525	4,590	4,590	4,590	4,455	3,700
September 29, 2025	4,500	4,515	4,515	4,540	4,500	94,800
September 26, 2025	4,500	4,505	4,505	4,540	4,500	1,300
September 25, 2025	4,495	4,500	4,500	4,530	4,470	1,200
September 24, 2025	4,540	4,485	4,485	4,540	4,465	1,900
September 22, 2025	4,500	4,540	4,540	4,540	4,450	1,600
September 19, 2025	4,500	4,510	4,510	4,510	4,500	500
September 18, 2025	4,530	4,500	4,500	4,530	4,465	1,800
September 17, 2025	4,530	4,500	4,500	4,530	4,465	1,800
September 16, 2025	4,565	4,510	4,510	4,565	4,495	4,100
September 12, 2025	4,510	4,500	4,500	4,550	4,500	2,400
September 11, 2025	4,485	4,485	4,485	4,490	4,485	500
September 10, 2025	4,450	4,480	4,480	4,480	4,450	1,900
September 09, 2025	4,480	4,440	4,440	4,500	4,440	3,700
September 08, 2025	4,455	4,450	4,450	4,485	4,430	2,500
September 05, 2025	4,450	4,470	4,470	4,480	4,450	1,100

Kawagishi Bridge Works Co., Ltd. (5921.T) JPX