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 ¥2,075.2 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,630.04, while ¥1000 invested 1 year ago would be worth ¥948.07. This corresponds to total returns of 107.52%, 63%, -5.19%, respectively, with annualized returns of 7.57%, 10.27%, -5.19%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4,320 | 4,350 | 4,350 | 4,350 | 4,320 | 1,100 |
| September 30, 2026 | 4,360 | 4,350 | 4,350 | 4,360 | 4,350 | 9,100 |
| September 29, 2026 | 4,340 | 4,360 | 4,360 | 4,360 | 4,300 | 12,300 |
| September 28, 2026 | 4,485 | 4,440 | 4,440 | 4,485 | 4,440 | 1,600 |
| September 25, 2026 | 4,400 | 4,415 | 4,415 | 4,450 | 4,400 | 2,600 |
| September 24, 2026 | 4,480 | 4,415 | 4,415 | 4,480 | 4,415 | 1,500 |
| September 18, 2026 | 4,410 | 4,460 | 4,460 | 4,460 | 4,400 | 1,300 |
| September 17, 2026 | 4,450 | 4,400 | 4,400 | 4,450 | 4,400 | 1,300 |
| September 16, 2026 | 4,405 | 4,450 | 4,450 | 4,450 | 4,400 | 2,700 |
| September 15, 2026 | 4,460 | 4,450 | 4,450 | 4,460 | 4,450 | 500 |
| September 11, 2026 | 4,430 | 4,385 | 4,385 | 4,430 | 4,380 | 1,100 |
| September 10, 2026 | 4,440 | 4,380 | 4,380 | 4,440 | 4,380 | 500 |
| September 09, 2026 | 4,440 | 4,440 | 4,440 | 4,440 | 4,435 | 400 |
| September 08, 2026 | 4,430 | 4,440 | 4,440 | 4,445 | 4,400 | 1,700 |
| September 07, 2026 | 4,390 | 4,420 | 4,420 | 4,420 | 4,390 | 500 |
| September 04, 2026 | 4,410 | 4,390 | 4,390 | 4,410 | 4,390 | 400 |
| September 03, 2026 | 4,390 | 4,410 | 4,410 | 4,420 | 4,390 | 800 |
| September 02, 2026 | 4,390 | 4,370 | 4,370 | 4,390 | 4,370 | 600 |
| September 01, 2026 | 4,370 | 4,370 | 4,370 | 4,370 | 4,370 | 300 |
| August 31, 2026 | 4,360 | 4,355 | 4,355 | 4,365 | 4,355 | 1,100 |
| August 28, 2026 | 4,355 | 4,355 | 4,355 | 4,355 | 4,355 | 200 |
| August 27, 2026 | 4,360 | 4,350 | 4,350 | 4,370 | 4,350 | 1,100 |
| August 26, 2026 | 4,355 | 4,355 | 4,355 | 4,355 | 4,355 | 200 |
| August 25, 2026 | 4,340 | 4,315 | 4,315 | 4,360 | 4,310 | 2,200 |
| August 24, 2026 | 4,340 | 4,370 | 4,370 | 4,370 | 4,300 | 1,100 |
| August 21, 2026 | 4,280 | 4,280 | 4,280 | 4,280 | 4,280 | 100 |
| August 20, 2026 | 4,300 | 4,280 | 4,280 | 4,300 | 4,280 | 200 |
| August 19, 2026 | 4,260 | 4,260 | 4,260 | 4,260 | 4,260 | 100 |
| August 18, 2026 | 4,395 | 4,275 | 4,275 | 4,395 | 4,275 | 2,100 |
| August 17, 2026 | 4,300 | 4,345 | 4,345 | 4,415 | 4,300 | 4,100 |
| August 14, 2026 | 4,275 | 4,275 | 4,275 | 4,275 | 4,245 | 1,000 |
| August 13, 2026 | 4,250 | 4,245 | 4,245 | 4,250 | 4,245 | 400 |
| August 12, 2026 | 4,225 | 4,255 | 4,255 | 4,265 | 4,225 | 700 |
| August 10, 2026 | 4,230 | 4,195 | 4,195 | 4,235 | 4,170 | 700 |
| August 07, 2026 | 4,160 | 4,160 | 4,160 | 4,160 | 4,160 | 200 |
| August 06, 2026 | 4,220 | 4,230 | 4,230 | 4,230 | 4,220 | 500 |
| August 05, 2026 | 4,200 | 4,195 | 4,195 | 4,235 | 4,195 | 700 |
| August 04, 2026 | 4,140 | 4,195 | 4,195 | 4,195 | 4,140 | 500 |
| August 03, 2026 | 4,120 | 4,160 | 4,160 | 4,160 | 4,050 | 6,400 |
| July 31, 2026 | 4,050 | 4,120 | 4,120 | 4,120 | 4,050 | 1,000 |
| July 30, 2026 | 4,080 | 4,040 | 4,040 | 4,080 | 4,040 | 200 |
| July 29, 2026 | 4,040 | 4,080 | 4,080 | 4,125 | 4,040 | 500 |
| July 28, 2026 | 4,095 | 4,055 | 4,055 | 4,095 | 4,055 | 200 |
| July 27, 2026 | 4,115 | 4,135 | 4,135 | 4,135 | 4,115 | 500 |
| July 23, 2026 | 4,075 | 4,075 | 4,075 | 4,075 | 4,075 | 100 |
| July 21, 2026 | 4,095 | 4,095 | 4,095 | 4,095 | 4,095 | 100 |
| July 17, 2026 | 4,130 | 4,095 | 4,095 | 4,130 | 4,085 | 1,000 |
| July 16, 2026 | 4,090 | 4,085 | 4,085 | 4,135 | 4,075 | 800 |
| July 15, 2026 | 4,020 | 4,065 | 4,065 | 4,065 | 4,020 | 1,300 |
| July 14, 2026 | 4,000 | 4,015 | 4,015 | 4,015 | 4,000 | 100 |
| July 13, 2026 | 4,005 | 4,020 | 4,020 | 4,020 | 4,005 | 1,200 |
| July 10, 2026 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 300 |
| July 09, 2026 | 4,000 | 3,980 | 3,980 | 4,000 | 3,980 | 400 |
| July 08, 2026 | 3,945 | 4,000 | 4,000 | 4,000 | 3,945 | 500 |
| July 07, 2026 | 3,930 | 3,945 | 3,945 | 3,945 | 3,930 | 200 |
| July 06, 2026 | 3,925 | 3,920 | 3,920 | 3,925 | 3,920 | 300 |
| July 03, 2026 | 3,925 | 3,925 | 3,925 | 3,925 | 3,920 | 1,300 |
| July 02, 2026 | 3,910 | 3,905 | 3,905 | 3,920 | 3,905 | 1,800 |
| July 01, 2026 | 3,900 | 3,920 | 3,920 | 3,920 | 3,900 | 1,000 |
| June 30, 2026 | 3,905 | 3,935 | 3,935 | 3,950 | 3,900 | 1,700 |
AD
