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 Nov 13, 2026: 6,400 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.
¥3,885-17.2% over one year
20052010201520202025
¥6,079
All time high, 2026
¥6,338
52 week high, ¥3,405 low
6,400
Daily sessions since 2000

Last updated Nov 13, 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 ¥3,885 on Nov 13, 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 ¥3,405 to ¥6,338.
  • 4673 returned -17.2% over the year to Nov 13, 2026 and +1.0% over five years.
  • Over ten years 4673 returned +128%, +8.6% a year compounded.
  • 4673's deepest drawdown was -68.7% from Oct 13, 2021 to Feb 24, 2022.
  • DataCedar holds 6,400 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 Nov 13, 2026¥1,114¥2,490¥3,867¥5,243200020052010201520202025
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 Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-19.9%
3 months-19.4%
6 months-24.8%
Year to date-17.3%
1 year-17.2%
3 years+70.0%
5 years+1.0%
10 years+127.8%
Since Jan 4, 2000+78.6%
Compound annual growth, 26.9 years+2.2%

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
¥3,405 on Nov 6, 2026
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
51.0%
Sessions closing higher, 1 year
47%
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥4,716¥6,338¥3,405¥3,885-17.3%2.1M206
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%1M245
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%328.7K239
2019¥1,620¥1,818¥1,403¥1,709+5.5%119.4K241
2018¥2,056¥2,164¥1,538¥1,620-21.2%154.2K250
2017¥1,896¥2,184¥1,839¥2,056+6.8%182K225
2016¥1,885¥2,181¥1,586¥1,924+0.2%129K234
2015¥2,112¥2,171¥1,836¥1,921-9.9%98.8K228
2014¥2,031¥2,568¥1,809¥2,131+4.9%156.4K205
2013¥1,790¥3,388¥1,771¥2,031+17.2%366K236
2012¥1,585¥1,903¥1,432¥1,733+9.3%71.2K218
2011¥1,863¥2,519¥1,428¥1,585-14.9%248.6K228
2010¥1,982¥2,124¥1,642¥1,863-6.0%41.2K215
2009¥2,265¥2,265¥1,770¥1,982-12.5%28.6K242
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%31K245
2005¥1,515¥2,142¥1,515¥2,055+35.6%39.8K228
2004¥1,550¥1,585¥1,416¥1,515-2.2%30.4K235
2003¥1,431¥1,556¥1,388¥1,550+8.3%20.8K248
2002¥1,398¥1,464¥1,128¥1,431+2.3%141K261
2001¥1,385¥1,528¥1,114¥1,398+1.0%40.4K260
2000¥2,175¥2,486¥1,243¥1,385n/a31K244

4673 monthly closes, last 12 months

MonthMonth end closeChange
November 2026¥3,885-1.0%
October 2026¥3,925-20.1%
September 2026¥4,915-0.2%
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%

About the 4673 data

Daily bars. 6,400 sessions from Jan 4, 2000 to Nov 13, 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 Oct 23, 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/jpx%3A4673/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