Skip to main content
logo
The Kinki Sharyo Co., Ltd. (TYO:7122)
Japan flag Japan · Delayed Price · Currency is JPY
2,386.00
+71.00 (3.07%)
Mar 5, 2026, 3:30 PM JST

The Kinki Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,520.002,547.002,510.002,543.002,543.001.40%6,700
Jan 9, 20262,515.002,515.002,508.002,508.002,508.00-0.20%700
Jan 8, 20262,483.002,513.002,480.002,513.002,513.000.64%1,400
Jan 7, 20262,472.002,519.002,472.002,497.002,497.000.44%1,800
Jan 6, 20262,496.002,527.002,401.002,486.002,486.000.44%13,400
Jan 5, 20262,463.002,475.002,441.002,475.002,475.000.49%2,700
Dec 30, 20252,501.002,501.002,398.002,463.002,463.00-1.52%2,400
Dec 29, 20252,511.002,511.002,468.002,501.002,501.00-0.16%2,100
Dec 26, 20252,517.002,517.002,469.002,505.002,505.00-0.75%4,100
Dec 25, 20252,455.002,525.002,455.002,524.002,524.002.98%6,900
Dec 24, 20252,447.002,451.002,436.002,451.002,451.00-0.77%3,700
Dec 23, 20252,399.002,495.002,396.002,470.002,470.002.40%27,500
Dec 22, 20252,400.002,420.002,390.002,412.002,412.00-0.33%4,800
Dec 19, 20252,435.002,436.002,420.002,420.002,420.00-0.62%2,100
Dec 18, 20252,437.002,437.002,420.002,435.002,435.00-0.12%2,800