JPX · 5921 · stock

Kawagishi Bridge Works Co., Ltd. (5921) stock price history

Every JPX trading session of Kawagishi Bridge Works Co., Ltd. from Jan 4, 2001 to Sep 28, 2026: 6,407 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 5921 data, free keyYear by year table

5921 adjusted close, 2001 to 2026

5921Kawagishi Bridge Works Co., Ltd.
¥4,270-1.7% over one year
20052010201520202025
¥4,939
All time high, 2017
¥4,630
52 week high, ¥3,900 low
6,407
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

5921 key facts

  • Kawagishi Bridge Works Co., Ltd. (5921) closed at ¥4,270 on Sep 28, 2026 on JPX.
  • 5921's all time high close is ¥4,939, set on Nov 2, 2017; its all time low close is ¥512.27 on Nov 19, 2002.
  • 5921's 52 week range is ¥3,900 to ¥4,630.
  • 5921 returned -1.7% over the year to Sep 28, 2026 and +63.8% over five years.
  • Over ten years 5921 returned +112%, +7.8% a year compounded.
  • 5921's deepest drawdown was -79.6% from Feb 6, 2006 to Oct 10, 2008.
  • DataCedar holds 6,407 daily sessions of 5921 history from Jan 4, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

5921 price chart, 2001 to 2026

5921 adjusted close, Jan 4, 2001 to Sep 28, 2026¥583.85¥1,936¥3,289¥4,64120052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5921 returns

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

PeriodReturn
1 month-2.0%
3 months+8.7%
6 months-0.2%
Year to date-0.8%
1 year-1.7%
3 years+41.3%
5 years+63.8%
10 years+112.5%
Since Jan 4, 2001+560.2%
Compound annual growth, 25.7 years+7.6%

5921 records

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

All time high close
¥4,939 on Nov 2, 2017
All time low close
¥512.27 on Nov 19, 2002
52 week high
¥4,630 on Mar 23, 2026
52 week low
¥3,900 on Jun 30, 2026
Deepest drawdown
-79.6% from Feb 6, 2006 to Oct 10, 2008, recovered Feb 16, 2017
Best single session
+39.0% on Dec 20, 2012
Worst single session
-23.6% on Nov 19, 2002
Volatility, 1 year annualised
15.3%
Sessions closing higher, 1 year
43%
Growth of 1 since 2001
6.6×
Best calendar year
2017, +121%
Worst calendar year
2018, -57%

5921 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. 2001 starts on Jan 4, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥4,305¥4,630¥3,900¥4,270-0.8%260.1K178
2025¥3,520¥4,590¥3,062¥4,305+22.3%601.9K243
2024¥3,027¥4,311¥2,939¥3,520+18.6%904.1K245
2023¥2,355¥3,111¥2,339¥2,967+26.1%772.9K246
2022¥2,577¥2,602¥2,346¥2,352-8.7%446.9K244
2021¥2,038¥2,803¥2,038¥2,577+26.2%822K245
2020¥2,069¥2,204¥1,396¥2,042-1.5%868.9K242
2019¥1,873¥2,095¥1,832¥2,073+11.7%837.5K241
2018¥4,301¥4,931¥1,651¥1,855-56.9%2M261
2017¥1,949¥5,105¥1,937¥4,301+120.7%3.7M253
2016¥1,419¥2,134¥1,364¥1,949+37.4%2.1M245
2015¥1,546¥1,698¥1,337¥1,419-7.8%885.2K244
2014¥1,314¥2,208¥1,033¥1,539+19.7%1.8M244
2013¥886.33¥1,752¥812.47¥1,286+44.5%3.5M245
2012¥639.24¥1,080¥566.27¥889.85+43.0%1.5M248
2011¥717.10¥1,156¥574.29¥622.14-12.4%844.8K245
2010¥770.63¥935.54¥661.44¥710.55-7.4%306.8K243
2009¥719.89¥919.68¥662.80¥767.46+7.1%330.4K243
2008¥967.25¥1,015¥475.70¥716.72-30.5%245.8K245
2007¥1,347¥1,788¥983.11¥1,031-22.9%706.4K245
2006¥2,009¥2,889¥1,306¥1,337-33.4%605.6K260
2005¥979.71¥2,037¥942.38¥2,009+105.1%2M260
2004¥703.34¥996.91¥681.93¥979.71+39.3%775K262
2003¥670.12¥982.84¥649.27¥703.34+5.0%911.2K261
2002¥596.13¥1,042¥512.27¥670.12+12.4%576.8K261
2001¥646.75¥864.19¥584.61¥596.13n/a220.4K258

5921 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥4,270-2.0%
August 2026¥4,355+5.7%
July 2026¥4,120+4.7%
June 2026¥3,935-7.3%
May 2026¥4,245+1.2%
April 2026¥4,195-0.6%
March 2026¥4,220-5.2%
February 2026¥4,450+0.8%
January 2026¥4,415+2.6%
December 2025¥4,305+2.3%
November 2025¥4,210-5.4%
October 2025¥4,450-3.1%

About the 5921 data

Daily bars. 6,407 sessions from Jan 4, 2001 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, 2001, 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/5921/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 590A giftee Group, Inc.
  • 5911 Yokogawa Bridge Holdings Corp.
  • 5915 Komaihaltec Inc.
  • 5918 The Takigami Steel Construction Co., Ltd.
  • 5922 Nasu Denki-Tekko Co., Ltd.
  • 5923 TAKADAKIKO (Steel Construction) CO.,LTD.
  • 5928 Almetax Manufacturing Co., Ltd.
  • 5929 Sanwa Holdings Corporation

Common questions

5921 share price history

Start with any symbol.

Start free