Skip to main content
logo
The Kinki Sharyo Co., Ltd. (TYO:7122)
Japan flag Japan · Delayed Price · Currency is JPY
2,150.00
-80.00 (-3.59%)
Aug 8, 2025, 3:30 PM JST

The Kinki Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252,179.002,230.002,161.002,230.002,230.002.53%15,400
Aug 6, 20252,152.002,175.002,110.002,175.002,175.001.45%5,500
Aug 5, 20252,098.002,147.002,098.002,144.002,144.000.05%5,100
Aug 4, 20252,118.002,143.002,097.002,143.002,143.00-0.65%6,400
Aug 1, 20252,083.002,158.002,083.002,157.002,157.002.57%13,700
Jul 31, 20252,125.002,140.002,103.002,103.002,103.00-1.04%3,900
Jul 30, 20252,100.002,144.002,100.002,125.002,125.000.62%8,700
Jul 29, 20252,102.002,148.002,078.002,112.002,112.001.64%29,900
Jul 28, 20252,070.002,079.002,030.002,078.002,078.000.63%24,600
Jul 25, 20252,070.002,081.002,030.002,065.002,065.00-30,100
Jul 24, 20252,049.002,069.002,028.002,065.002,065.001.42%17,600
Jul 23, 20252,014.002,052.002,014.002,036.002,036.001.09%15,800
Jul 22, 20252,017.002,030.001,994.002,014.002,014.00-0.79%20,500
Jul 18, 20252,028.002,034.002,007.002,030.002,030.000.05%12,600
Jul 17, 20252,007.002,039.002,000.002,029.002,029.000.10%11,300
Jul 16, 20252,023.002,033.002,012.002,027.002,027.000.15%5,700
Jul 15, 20252,023.002,032.002,000.002,024.002,024.00-0.05%17,300
Jul 14, 20252,021.002,055.002,008.002,025.002,025.000.50%32,500
Jul 11, 20251,998.002,034.001,989.002,015.002,015.000.10%34,600
Jul 10, 20251,957.002,013.001,957.002,013.002,013.002.86%16,300
Jul 9, 20252,005.002,015.001,955.001,957.001,957.00-2.39%8,900
Jul 8, 20251,978.002,030.001,978.002,005.002,005.000.91%9,800
Jul 7, 20251,938.002,010.001,938.001,987.001,987.001.85%13,000
Jul 4, 20251,970.001,985.001,928.001,951.001,951.000.15%19,500
Jul 3, 20252,002.002,002.001,916.001,948.001,948.00-3.75%44,000
Jul 2, 20252,045.002,045.002,008.002,024.002,024.00-1.32%12,000
Jul 1, 20252,039.002,118.002,037.002,051.002,051.00-0.05%25,700
Jun 30, 20252,088.002,088.002,041.002,052.002,052.000.10%13,200
Jun 27, 20252,077.002,077.002,026.002,050.002,050.00-0.24%10,800
Jun 26, 20252,089.002,100.002,038.002,055.002,055.00-1.06%33,500
Jun 25, 20252,219.002,219.002,023.002,077.002,077.00-5.63%50,200
Jun 24, 20252,145.002,233.002,140.002,201.002,201.003.14%30,600
Jun 23, 20252,132.002,142.002,120.002,134.002,134.00-0.37%23,200
Jun 20, 20252,095.002,147.002,087.002,142.002,142.002.88%23,100
Jun 19, 20252,067.002,098.002,050.002,082.002,082.000.73%21,200
Jun 18, 20252,036.002,069.002,035.002,067.002,067.001.52%60,500
Jun 17, 20252,124.002,124.001,961.002,036.002,036.00-4.14%58,100
Jun 16, 20252,040.002,124.002,035.002,124.002,124.003.61%34,400
Jun 13, 20252,039.002,053.002,000.002,050.002,050.000.24%34,600
Jun 12, 20251,974.002,051.001,956.002,045.002,045.002.45%32,200
Jun 11, 20251,997.002,008.001,948.001,996.001,996.000.50%39,700
Jun 10, 20251,980.001,990.001,962.001,986.001,986.000.30%24,500
Jun 9, 20251,926.001,980.001,920.001,980.001,980.003.13%43,300
Jun 6, 20251,935.001,940.001,823.001,920.001,920.000.10%52,700
Jun 5, 20251,890.001,940.001,845.001,918.001,918.001.48%75,200
Jun 4, 20251,865.001,892.001,836.001,890.001,890.002.77%40,600
Jun 3, 20251,800.001,847.001,770.001,839.001,839.003.78%60,300
Jun 2, 20251,670.001,772.001,661.001,772.001,772.006.11%45,100
May 30, 20251,602.001,670.001,600.001,670.001,670.004.31%31,200
May 29, 20251,520.001,610.001,520.001,601.001,601.004.91%33,600