Skip to main content
logo
The Kinki Sharyo Co., Ltd. (TYO:7122)
Japan flag Japan · Delayed Price · Currency is JPY
2,202.00
-86.00 (-3.76%)
Mar 27, 2026, 3:30 PM JST

The Kinki Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,275.002,275.002,179.002,192.00--4.20%6,500
Mar 26, 20262,293.002,293.002,269.002,288.002,288.00-0.22%500
Mar 25, 20262,255.002,294.002,255.002,293.002,293.002.23%4,300
Mar 24, 20262,249.002,260.002,233.002,243.002,243.002.00%1,200
Mar 23, 20262,275.002,275.002,150.002,199.002,199.00-3.34%19,100
Mar 19, 20262,301.002,325.002,268.002,275.002,275.00-3.11%3,000
Mar 18, 20262,251.002,348.002,233.002,348.002,348.005.77%6,800
Mar 17, 20262,246.002,255.002,220.002,220.002,220.00-0.40%3,100
Mar 16, 20262,287.002,400.002,214.002,229.002,229.00-2.32%78,400
Mar 13, 20262,300.002,307.002,266.002,282.002,282.00-2.02%4,200
Mar 12, 20262,389.002,389.002,310.002,329.002,329.00-0.43%4,300
Mar 11, 20262,296.002,366.002,296.002,339.002,339.00-0.30%5,600
Mar 10, 20262,301.002,369.002,301.002,346.002,346.004.22%3,000
Mar 9, 20262,301.002,303.002,212.002,251.002,251.00-4.98%25,000
Mar 6, 20262,386.002,388.002,307.002,369.002,369.00-0.71%6,500
Mar 5, 20262,365.002,444.002,365.002,386.002,386.003.07%8,700
Mar 4, 20262,413.002,413.002,315.002,315.002,315.00-4.89%26,200
Mar 3, 20262,430.002,470.002,430.002,434.002,434.00-1.14%2,500
Mar 2, 20262,429.002,463.002,400.002,462.002,462.001.32%4,200
Feb 27, 20262,443.002,476.002,410.002,430.002,430.000.12%8,900
Feb 26, 20262,448.002,477.002,362.002,427.002,427.00-0.90%9,200
Feb 25, 20262,424.002,449.002,420.002,449.002,449.001.03%5,500
Feb 24, 20262,425.002,450.002,372.002,424.002,424.000.54%7,700
Feb 20, 20262,452.002,454.002,411.002,411.002,411.00-1.47%4,600
Feb 19, 20262,402.002,479.002,402.002,447.002,447.001.45%5,500
Feb 18, 20262,420.002,435.002,386.002,412.002,412.00-0.21%3,700
Feb 17, 20262,421.002,428.002,372.002,417.002,417.00-0.53%7,500
Feb 16, 20262,450.002,480.002,410.002,430.002,430.00-2.80%14,200
Feb 13, 20262,510.002,510.002,468.002,500.002,500.000.12%4,700
Feb 12, 20262,446.002,527.002,446.002,497.002,497.001.38%7,300
Feb 10, 20262,453.002,520.002,413.002,463.002,463.000.33%13,400
Feb 9, 20262,463.002,463.002,433.002,455.002,455.001.24%3,600
Feb 6, 20262,416.002,439.002,361.002,425.002,425.00-0.25%10,200
Feb 5, 20262,464.002,499.002,415.002,431.002,431.00-1.74%4,800
Feb 4, 20262,429.002,479.002,429.002,474.002,474.000.65%3,100
Feb 3, 20262,460.002,478.002,440.002,458.002,458.000.53%7,800
Feb 2, 20262,455.002,455.002,426.002,445.002,445.00-0.49%5,100
Jan 30, 20262,450.002,457.002,427.002,457.002,457.001.28%3,100
Jan 29, 20262,516.002,516.002,420.002,426.002,426.00-3.08%12,300
Jan 28, 20262,518.002,520.002,482.002,503.002,503.000.04%400
Jan 27, 20262,512.002,512.002,476.002,502.002,502.00-0.20%4,900
Jan 26, 20262,534.002,534.002,497.002,507.002,507.00-1.10%6,100
Jan 23, 20262,519.002,536.002,509.002,535.002,535.000.88%3,700
Jan 22, 20262,535.002,540.002,435.002,513.002,513.00-0.28%9,600
Jan 21, 20262,523.002,523.002,494.002,520.002,520.00-0.47%4,100
Jan 20, 20262,540.002,544.002,531.002,532.002,532.000.36%1,500
Jan 19, 20262,540.002,540.002,511.002,523.002,523.00-0.67%2,800
Jan 16, 20262,527.002,542.002,521.002,540.002,540.000.40%1,400
Jan 15, 20262,517.002,545.002,517.002,530.002,530.00-0.35%2,500
Jan 14, 20262,539.002,539.002,520.002,539.002,539.00-0.16%2,100