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

4,240.00

+30(+0.71%)

Updated at April 24 12:49PM

Currency In JPY

5921.T Historical Return

If you invested ¥1000 in Kawagishi Bridge Works Co., Ltd. (5921.T) 10 years ago, it would be worth ¥2,271.97 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,654.21, while ¥1000 invested 1 year ago would be worth ¥1,250.29. This corresponds to total returns of 127.2%, 65.42%, 25.03%, respectively, with annualized returns of 8.55%, 10.6%, 25.03%.

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
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
February 27, 2026	4,465	4,450	4,450	4,465	4,425	2,800
February 26, 2026	4,475	4,460	4,460	4,475	4,440	2,000
February 25, 2026	4,515	4,475	4,475	4,515	4,455	1,400
February 24, 2026	4,465	4,505	4,505	4,515	4,450	4,400
February 20, 2026	4,475	4,430	4,430	4,475	4,430	600
February 19, 2026	4,435	4,475	4,475	4,480	4,435	600
February 18, 2026	4,435	4,435	4,435	4,470	4,435	900
February 17, 2026	4,485	4,485	4,485	4,485	4,420	1,100
February 16, 2026	4,470	4,485	4,485	4,485	4,420	1,700
February 13, 2026	4,470	4,450	4,450	4,475	4,450	1,700
February 12, 2026	4,460	4,470	4,470	4,470	4,460	2,700
February 10, 2026	4,425	4,465	4,465	4,465	4,410	1,100
February 09, 2026	4,425	4,410	4,410	4,425	4,410	900
February 06, 2026	4,395	4,420	4,420	4,420	4,395	400
February 05, 2026	4,395	4,395	4,395	4,420	4,395	2,400
February 04, 2026	4,380	4,360	4,360	4,380	4,360	2,700
February 03, 2026	4,375	4,365	4,365	4,375	4,335	2,700
February 02, 2026	4,355	4,345	4,345	4,380	4,340	5,400
January 30, 2026	4,400	4,415	4,415	4,435	4,380	1,600
January 29, 2026	4,410	4,400	4,400	4,410	4,360	400
January 28, 2026	4,420	4,395	4,395	4,420	4,370	1,000
January 27, 2026	4,405	4,435	4,435	4,450	4,405	1,800