JPX · 4673 · stock

Kawasaki Geological Engineering Co., Ltd. (4673) stock price history

Every JPX trading session of Kawasaki Geological Engineering Co., Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,669 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4673 data, free keyYear by year table

4673 adjusted close, 2000 to 2026

4673Kawasaki Geological Engineering Co.
¥4,950+24.8% over one year
20052010201520202025
¥6,079
All time high, 2026
¥6,338
52 week high, ¥3,721 low
6,669
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

4673 key facts

  • Kawasaki Geological Engineering Co., Ltd. (4673) closed at ¥4,950 on Sep 28, 2026 on JPX.
  • 4673's all time high close is ¥6,079, set on Apr 15, 2026; its all time low close is ¥1,114 on Feb 2, 2001.
  • 4673's 52 week range is ¥3,721 to ¥6,338.
  • 4673 returned +24.8% over the year to Sep 28, 2026 and +72.6% over five years.
  • Over ten years 4673 returned +180%, +10.9% a year compounded.
  • 4673's deepest drawdown was -68.7% from Oct 13, 2021 to Feb 24, 2022.
  • DataCedar holds 6,669 daily sessions of 4673 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

4673 price chart, 2000 to 2026

4673 adjusted close, Jan 4, 2000 to Sep 28, 2026¥1,114¥2,733¥4,351¥5,970200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4673 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.9%
3 months+11.9%
6 months-14.2%
Year to date+5.4%
1 year+24.8%
3 years+116.6%
5 years+72.6%
10 years+180.3%
Since Jan 4, 2000+127.6%
Compound annual growth, 26.7 years+3.1%

4673 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥6,079 on Apr 15, 2026
All time low close
¥1,114 on Feb 2, 2001
52 week high
¥6,338 on Apr 15, 2026
52 week low
¥3,721 on Oct 3, 2025
Deepest drawdown
-68.7% from Oct 13, 2021 to Feb 24, 2022, recovered Apr 15, 2026
Best single session
+25.0% on Sep 25, 2001
Worst single session
-20.3% on Jul 28, 2008
Volatility, 1 year annualised
53.1%
Sessions closing higher, 1 year
46%
Growth of 1 since 2000
2.3×
Best calendar year
2025, +100%
Worst calendar year
2022, -28%

4673 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥4,716¥6,338¥3,995¥4,950+5.4%1.9M178
2025¥2,345¥5,465¥2,065¥4,696+99.7%4.3M243
2024¥2,528¥2,928¥1,957¥2,351+0.5%391.1K245
2023¥2,122¥3,102¥1,948¥2,340+10.3%1M246
2022¥3,000¥3,064¥1,864¥2,122-27.8%670.5K244
2021¥2,110¥6,006¥1,781¥2,937+40.3%3.7M245
2020¥1,674¥2,157¥1,125¥2,094+22.5%332.4K242
2019¥1,620¥1,818¥1,403¥1,709+5.5%119.4K241
2018¥2,056¥2,164¥1,538¥1,620-21.2%163.4K261
2017¥1,896¥2,184¥1,839¥2,056+7.3%187K253
2016¥1,937¥2,181¥1,586¥1,916-0.3%131.6K245
2015¥2,112¥2,171¥1,836¥1,921-9.9%101.4K244
2014¥2,031¥2,568¥1,809¥2,131+4.9%167.6K244
2013¥1,790¥3,388¥1,771¥2,031+17.2%369.4K245
2012¥1,585¥1,903¥1,432¥1,733+9.3%80.6K248
2011¥1,863¥2,519¥1,428¥1,585-14.9%257.2K245
2010¥1,982¥2,124¥1,642¥1,863-6.0%42.8K243
2009¥2,265¥2,265¥1,770¥1,982-12.5%28.8K243
2008¥2,230¥2,301¥1,628¥2,265+1.6%38.6K245
2007¥2,209¥2,230¥1,784¥2,230+1.0%32.4K245
2006¥2,055¥2,212¥1,620¥2,209+7.5%31.8K260
2005¥1,515¥2,142¥1,515¥2,055+35.6%44.2K260
2004¥1,550¥1,618¥1,416¥1,515-2.2%33.2K262
2003¥1,431¥1,556¥1,388¥1,550+8.3%22.2K261
2002¥1,398¥1,464¥1,128¥1,431+2.3%141K261
2001¥1,385¥1,528¥1,114¥1,398+1.0%41.2K261
2000¥2,175¥2,486¥1,243¥1,385n/a31.8K259

4673 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥4,950+0.5%
August 2026¥4,925+3.0%
July 2026¥4,780+1.3%
June 2026¥4,720-1.6%
May 2026¥4,795-13.9%
April 2026¥5,572+7.3%
March 2026¥5,194+9.9%
February 2026¥4,726+3.1%
January 2026¥4,582-2.4%
December 2025¥4,696+0.4%
November 2025¥4,676+1.0%
October 2025¥4,631+18.5%

About the 4673 data

Daily bars. 6,669 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4673/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 4666 PARK24 Co., Ltd.
  • 4667 Aisan Technology Co.,Ltd.
  • 4668 Meiko Network Japan Co., Ltd.
  • 4671 FALCO HOLDINGS Co., Ltd.
  • 4674 Cresco Ltd.
  • 4676 Fuji Media Holdings, Inc.
  • 4678 SHUEI YOBIKO Co., Ltd.
  • 4679 TAYA Co.,Ltd.

Common questions

4673 share price history

Start with any symbol.

Start free