Kawagishi Bridge Works Co., Ltd. (5921.T) JPX
Currency In JPY
AD
- 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 ¥2,314.64 as of June 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,562.67, while ¥1000 invested 1 year ago would be worth ¥1,102.73. This corresponds to total returns of 131.46%, 56.27%, 10.27%, respectively, with annualized returns of 8.75%, 9.33%, 10.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5921.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 23, 2026 | 3,975 | 3,980 | 3,980 | 3,980 | 3,970 | 1,400 |
| June 22, 2026 | 4,040 | 3,975 | 3,975 | 4,040 | 3,975 | 1,800 |
| June 19, 2026 | 4,040 | 4,010 | 4,010 | 4,040 | 4,010 | 800 |
| June 18, 2026 | 4,030 | 4,025 | 4,025 | 4,030 | 4,025 | 900 |
| June 17, 2026 | 4,110 | 4,030 | 4,030 | 4,110 | 4,030 | 800 |
| June 16, 2026 | 4,110 | 4,060 | 4,060 | 4,110 | 4,060 | 600 |
| June 15, 2026 | 4,095 | 4,090 | 4,090 | 4,095 | 4,045 | 800 |
| June 12, 2026 | 4,045 | 4,050 | 4,050 | 4,050 | 4,045 | 600 |
| June 11, 2026 | 4,025 | 4,020 | 4,020 | 4,025 | 4,020 | 300 |
| June 10, 2026 | 4,060 | 4,010 | 4,010 | 4,060 | 4,010 | 1,800 |
| June 09, 2026 | 4,055 | 4,060 | 4,060 | 4,060 | 4,055 | 200 |
| June 08, 2026 | 4,090 | 4,050 | 4,050 | 4,090 | 4,050 | 300 |
| June 05, 2026 | 4,105 | 4,070 | 4,070 | 4,105 | 4,070 | 1,000 |
| June 04, 2026 | 4,100 | 4,085 | 4,085 | 4,105 | 4,070 | 3,500 |
| June 03, 2026 | 4,100 | 4,100 | 4,100 | 4,115 | 4,095 | 1,500 |
| June 02, 2026 | 4,150 | 4,110 | 4,110 | 4,175 | 4,110 | 1,400 |
| 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 |
AD
