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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	4,450	4,445	4,445	4,475	4,430	2,500
September 03, 2025	4,435	4,450	4,450	4,460	4,435	2,600
September 02, 2025	4,430	4,425	4,425	4,435	4,425	500
September 01, 2025	4,415	4,435	4,435	4,435	4,405	2,500
August 29, 2025	4,450	4,410	4,410	4,450	4,410	2,500
August 28, 2025	4,440	4,415	4,415	4,450	4,415	300
August 27, 2025	4,445	4,435	4,435	4,470	4,430	1,500
August 26, 2025	4,435	4,400	4,400	4,470	4,295	1,300
August 25, 2025	4,450	4,435	4,435	4,475	4,430	5,700
August 22, 2025	4,430	4,450	4,450	4,450	4,400	1,300
August 21, 2025	4,390	4,430	4,430	4,440	4,390	1,600
August 20, 2025	4,340	4,390	4,390	4,390	4,340	2,600
August 19, 2025	4,335	4,350	4,350	4,350	4,315	1,600
August 18, 2025	4,320	4,315	4,315	4,320	4,310	1,000
August 15, 2025	4,325	4,285	4,285	4,325	4,275	1,500
August 14, 2025	4,350	4,300	4,300	4,350	4,285	1,600
August 13, 2025	4,350	4,350	4,350	4,350	4,330	800
August 12, 2025	4,365	4,360	4,360	4,365	4,330	1,400
August 08, 2025	4,335	4,365	4,365	4,365	4,300	2,500
August 07, 2025	4,300	4,335	4,335	4,365	4,300	1,200
August 06, 2025	4,360	4,370	4,370	4,370	4,305	1,000
August 05, 2025	4,355	4,355	4,355	4,355	4,320	1,300
August 04, 2025	4,290	4,320	4,320	4,360	4,290	2,200
August 01, 2025	4,360	4,360	4,360	4,370	4,315	1,400
July 31, 2025	4,325	4,360	4,360	4,365	4,265	2,600
July 30, 2025	4,285	4,325	4,325	4,340	4,280	3,800
July 29, 2025	4,370	4,320	4,320	4,400	4,260	30,900
July 28, 2025	3,980	4,070	4,070	4,070	3,950	4,000
July 25, 2025	3,895	3,950	3,950	3,950	3,895	3,400
July 24, 2025	3,830	3,830	3,830	3,830	3,830	100
July 23, 2025	3,900	3,815	3,815	3,940	3,810	1,100
July 22, 2025	3,895	3,895	3,895	3,895	3,895	200

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