Singapore markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,300.000.00 (0.00%)
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20244,350.004,350.004,300.004,300.004,300.001,000
31 May 20244,300.004,365.004,295.004,300.004,300.001,100
30 May 20244,375.004,375.004,300.004,300.004,300.005,200
29 May 20244,375.004,375.004,375.004,375.004,375.00600
28 May 20244,400.004,435.004,365.004,375.004,375.00700
27 May 20244,430.004,430.004,400.004,400.004,400.002,200
24 May 20244,415.004,465.004,415.004,430.004,430.001,300
23 May 20244,475.004,475.004,400.004,415.004,415.001,900
22 May 20244,440.004,440.004,440.004,440.004,440.00700
21 May 20244,425.004,455.004,415.004,425.004,425.002,000
20 May 20244,445.004,460.004,420.004,425.004,425.001,500
17 May 20244,475.004,475.004,415.004,445.004,445.001,300
16 May 20244,440.004,450.004,400.004,415.004,415.0017,800
15 May 20244,445.004,465.004,410.004,440.004,440.002,000
14 May 20244,515.004,515.004,370.004,445.004,445.005,700
13 May 20244,450.004,515.004,405.004,515.004,515.002,100
10 May 20244,470.004,470.004,470.004,470.004,470.00900
09 May 20244,490.004,515.004,445.004,470.004,470.002,400
08 May 20244,530.004,530.004,485.004,490.004,490.001,000
07 May 20244,525.004,535.004,525.004,530.004,530.00400
02 May 20244,365.004,545.004,365.004,500.004,500.0013,400
01 May 20244,435.004,495.004,360.004,435.004,435.004,300
30 Apr 20244,450.004,465.004,400.004,435.004,435.003,500
26 Apr 20244,520.004,520.004,475.004,475.004,475.00500
25 Apr 20244,495.004,525.004,480.004,520.004,520.00900
24 Apr 20244,520.004,525.004,340.004,490.004,490.008,000
23 Apr 20244,360.004,535.004,350.004,520.004,520.0014,600
22 Apr 20244,375.004,450.004,375.004,430.004,430.0010,600
19 Apr 20244,475.004,475.004,220.004,375.004,375.002,700
18 Apr 20244,455.004,475.004,400.004,475.004,475.002,800
17 Apr 20244,465.004,520.004,455.004,460.004,460.003,300
16 Apr 20244,530.004,530.004,445.004,465.004,465.002,900
15 Apr 20244,515.004,575.004,500.004,525.004,525.005,100
12 Apr 20244,525.004,525.004,450.004,520.004,520.002,600
11 Apr 20244,500.004,545.004,475.004,530.004,530.001,400
10 Apr 20244,500.004,570.004,500.004,500.004,500.001,900
09 Apr 20244,485.004,545.004,425.004,500.004,500.007,400
08 Apr 20244,430.004,535.004,430.004,485.004,485.001,100
05 Apr 20244,590.004,590.004,420.004,500.004,500.008,100
04 Apr 20244,590.004,620.004,525.004,600.004,600.003,600
03 Apr 20244,575.004,625.004,485.004,520.004,520.002,700
02 Apr 20244,590.004,645.004,575.004,575.004,575.003,700
01 Apr 20244,515.004,650.004,515.004,645.004,645.0010,100
29 Mar 20244,440.004,495.004,440.004,495.004,495.00500
28 Mar 20244,480.004,480.004,410.004,440.004,440.001,100
27 Mar 20244,445.004,490.004,445.004,490.004,490.004,300
26 Mar 20244,490.004,500.004,450.004,455.004,455.002,100
25 Mar 20244,540.004,540.004,450.004,485.004,485.002,700
22 Mar 20244,540.004,540.004,530.004,540.004,540.00700
21 Mar 20244,480.004,545.004,480.004,540.004,540.007,100
19 Mar 20244,465.004,500.004,455.004,465.004,465.001,800
18 Mar 20244,450.004,500.004,420.004,465.004,465.005,100
15 Mar 20244,485.004,495.004,425.004,430.004,430.002,600
14 Mar 20244,475.004,525.004,450.004,465.004,465.002,400
13 Mar 20244,435.004,500.004,435.004,455.004,455.002,500
12 Mar 20244,420.004,450.004,390.004,435.004,435.001,400
11 Mar 20244,500.004,530.004,380.004,455.004,455.009,100
08 Mar 20244,545.004,590.004,520.004,520.004,520.004,600
07 Mar 20244,600.004,620.004,560.004,560.004,560.006,300
06 Mar 20244,605.004,605.004,550.004,600.004,600.002,700
05 Mar 20244,460.004,630.004,375.004,605.004,605.0011,200
04 Mar 20244,485.004,550.004,465.004,470.004,470.0010,400
01 Mar 20244,575.004,620.004,500.004,530.004,530.006,700
29 Feb 20244,605.004,620.004,555.004,555.004,555.007,200
28 Feb 20244,440.004,640.004,430.004,575.004,575.0017,100
27 Feb 20244,220.004,500.004,205.004,385.004,385.0054,500
26 Feb 20244,050.004,050.003,900.003,950.003,950.0013,500
22 Feb 20244,010.004,020.003,850.003,995.003,995.007,900
21 Feb 20243,990.004,075.003,970.003,980.003,980.0014,800
20 Feb 20243,950.003,995.003,950.003,995.003,995.003,200
19 Feb 20244,000.004,025.003,950.003,965.003,965.0011,600
16 Feb 20243,885.004,000.003,870.003,985.003,985.0017,300
15 Feb 20243,905.003,905.003,840.003,855.003,855.004,100
14 Feb 20243,725.003,965.003,725.003,905.003,905.0015,800
13 Feb 20243,675.003,675.003,615.003,655.003,655.004,900
09 Feb 20243,550.003,575.003,520.003,575.003,575.003,200
08 Feb 20243,540.003,550.003,530.003,530.003,530.00400
07 Feb 20243,505.003,545.003,505.003,545.003,545.00900
06 Feb 20243,565.003,565.003,500.003,500.003,500.003,000
05 Feb 20243,585.003,585.003,570.003,570.003,570.00400
02 Feb 20243,555.003,595.003,555.003,575.003,575.002,100
01 Feb 20243,510.003,555.003,510.003,535.003,535.00900
31 Jan 20243,555.003,555.003,510.003,510.003,510.002,100
30 Jan 20243,570.003,580.003,490.003,540.003,540.008,800
29 Jan 20243,505.003,570.003,435.003,570.003,570.004,800
26 Jan 20243,605.003,605.003,515.003,530.003,530.004,400
25 Jan 20243,630.003,630.003,590.003,595.003,595.001,300
24 Jan 20243,630.003,635.003,610.003,610.003,610.00600
23 Jan 20243,570.003,630.003,570.003,600.003,600.003,100
22 Jan 20243,540.003,585.003,540.003,570.003,570.004,500
19 Jan 20243,540.003,575.003,540.003,555.003,555.00900
18 Jan 20243,525.003,540.003,500.003,535.003,535.002,300
17 Jan 20243,480.003,530.003,480.003,525.003,525.004,500
16 Jan 20243,465.003,465.003,415.003,465.003,465.004,200
15 Jan 20243,450.003,450.003,420.003,420.003,420.00700
12 Jan 20243,450.003,475.003,430.003,430.003,430.001,400
11 Jan 20243,415.003,485.003,415.003,470.003,470.001,000
10 Jan 20243,430.003,490.003,430.003,485.003,485.002,500
09 Jan 20243,360.003,450.003,360.003,445.003,445.007,100
05 Jan 20243,330.003,345.003,320.003,330.003,330.001,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...