Skip to main content
logo
The Kinki Sharyo Co., Ltd. (TYO:7122)
Japan flag Japan · Delayed Price · Currency is JPY
2,535.00
+22.00 (0.88%)
Jan 23, 2026, 3:30 PM JST

The Kinki Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 20252,425.002,438.002,425.002,438.002,438.000.54%500
Dec 16, 20252,441.002,441.002,399.002,425.002,425.00-0.66%2,800
Dec 15, 20252,447.002,459.002,432.002,441.002,441.00-0.20%3,200
Dec 12, 20252,438.002,446.002,430.002,446.002,446.000.25%3,000
Dec 11, 20252,419.002,525.002,401.002,440.002,440.001.04%10,300
Dec 10, 20252,438.002,438.002,410.002,415.002,415.00-0.12%600
Dec 9, 20252,413.002,426.002,413.002,418.002,418.00-0.33%1,700
Dec 8, 20252,440.002,440.002,411.002,426.002,426.000.12%2,200
Dec 5, 20252,429.002,429.002,413.002,423.002,423.00-0.08%1,500
Dec 4, 20252,426.002,429.002,400.002,425.002,425.000.04%2,500
Dec 3, 20252,389.002,430.002,389.002,424.002,424.000.92%2,500
Dec 2, 20252,442.002,446.002,400.002,402.002,402.00-0.54%4,400
Dec 1, 20252,479.002,479.002,410.002,415.002,415.00-2.74%4,400
Nov 28, 20252,496.002,496.002,450.002,483.002,483.000.77%6,300
Nov 27, 20252,450.002,464.002,449.002,464.002,464.000.49%2,900
Nov 26, 20252,455.002,506.002,452.002,452.002,452.00-1.84%4,500
Nov 25, 20252,506.002,506.002,489.002,498.002,498.000.32%2,500
Nov 21, 20252,411.002,550.002,405.002,490.002,490.001.92%13,100
Nov 20, 20252,412.002,453.002,412.002,443.002,443.001.62%5,400
Nov 19, 20252,403.002,434.002,401.002,404.002,404.00-0.46%6,800
Nov 18, 20252,471.002,487.002,410.002,415.002,415.00-2.58%4,600
Nov 17, 20252,450.002,550.002,430.002,479.002,479.000.85%16,000
Nov 14, 20252,366.002,458.002,366.002,458.002,458.00-4.21%87,600
Nov 13, 20252,509.002,566.002,495.002,566.002,566.002.85%16,300
Nov 12, 20252,433.002,511.002,433.002,495.002,495.002.63%6,600
Nov 11, 20252,470.002,470.002,427.002,431.002,431.00-1.66%3,700
Nov 10, 20252,439.002,472.002,425.002,472.002,472.002.02%3,200
Nov 7, 20252,459.002,459.002,402.002,423.002,423.00-0.90%3,000