Skip to main content
logo
The Kinki Sharyo Co., Ltd. (TYO:7122)
Japan flag Japan · Delayed Price · Currency is JPY
2,346.00
-19.00 (-0.80%)
Jul 10, 2026, 3:30 PM JST

The Kinki Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20262,353.002,362.002,344.002,346.002,346.00-0.80%1,200
Jul 9, 20262,380.002,380.002,341.002,365.002,365.00-0.63%4,900
Jul 8, 20262,376.002,389.002,376.002,380.002,380.000.17%600
Jul 7, 20262,376.002,377.002,376.002,376.002,376.00-0.50%500
Jul 6, 20262,383.002,388.002,378.002,388.002,388.00-0.25%2,300
Jul 3, 20262,400.002,400.002,382.002,394.002,394.00-0.04%2,400
Jul 2, 20262,405.002,407.002,394.002,395.002,395.00-0.21%8,400
Jul 1, 20262,402.002,402.002,387.002,400.002,400.00-0.17%1,000
Jun 30, 20262,390.002,408.002,371.002,404.002,404.000.67%4,600
Jun 29, 20262,385.002,398.002,385.002,388.002,388.000.13%3,200
Jun 26, 20262,389.002,410.002,382.002,385.002,385.00-0.67%1,700
Jun 25, 20262,400.002,420.002,390.002,401.002,401.000.04%6,200
Jun 24, 20262,402.002,415.002,380.002,400.002,400.00-0.62%6,800
Jun 23, 20262,459.002,459.002,401.002,415.002,415.00-1.79%2,300
Jun 22, 20262,468.002,475.002,433.002,459.002,459.00-0.36%3,600
Jun 19, 20262,441.002,498.002,441.002,468.002,468.001.15%10,400
Jun 18, 20262,500.002,510.002,402.002,440.002,440.005.90%44,400
Jun 17, 20262,307.002,327.002,302.002,304.002,304.00-0.95%1,900
Jun 16, 20262,291.002,338.002,291.002,326.002,326.000.69%2,200
Jun 15, 20262,290.002,310.002,290.002,310.002,310.000.52%1,300
Jun 12, 20262,298.002,298.002,285.002,298.002,298.000.79%900
Jun 11, 20262,277.002,300.002,266.002,280.002,280.002.38%5,000
Jun 10, 20262,262.002,265.002,227.002,227.002,227.00-2.37%5,300
Jun 9, 20262,240.002,314.002,240.002,281.002,281.001.56%1,000
Jun 8, 20262,314.002,314.002,246.002,246.002,246.00-1.88%800
Jun 5, 20262,275.002,289.002,274.002,289.002,289.000.62%400
Jun 4, 20262,281.002,322.002,275.002,275.002,275.00-1.00%1,200
Jun 3, 20262,317.002,317.002,296.002,298.002,298.00-1.75%1,000
Jun 2, 20262,311.002,339.002,310.002,339.002,339.00-900
Jun 1, 20262,355.002,380.002,339.002,339.002,339.00-0.89%2,800
May 29, 20262,350.002,365.002,271.002,360.002,360.001.94%6,700
May 28, 20262,241.002,315.002,210.002,315.002,315.002.89%5,200
May 27, 20262,260.002,288.002,230.002,250.002,250.00-0.88%6,600
May 26, 20262,321.002,336.002,270.002,270.002,270.00-2.58%11,300
May 25, 20262,378.002,378.002,330.002,330.002,330.00-1.23%1,300
May 22, 20262,306.002,359.002,306.002,359.002,359.001.11%1,300
May 21, 20262,375.002,375.002,320.002,333.002,333.00-1.93%6,500
May 20, 20262,357.002,380.002,355.002,379.002,379.00-0.21%1,700
May 19, 20262,418.002,418.002,384.002,384.002,384.00-0.91%1,500
May 18, 20262,390.002,406.002,346.002,406.002,406.00-2,200
May 15, 20262,406.002,406.002,406.002,406.002,406.00-0.91%100
May 14, 20262,360.002,429.002,337.002,428.002,428.000.75%13,600
May 13, 20262,393.002,424.002,393.002,410.002,410.000.71%3,200
May 12, 20262,429.002,429.002,391.002,393.002,393.00-1.52%2,800
May 11, 20262,393.002,440.002,390.002,430.002,430.00-0.41%7,500
May 8, 20262,310.002,440.002,310.002,440.002,440.003.83%3,800
May 7, 20262,339.002,350.002,252.002,350.002,350.002.66%8,100
May 1, 20262,240.002,302.002,240.002,289.002,289.002.14%1,100
Apr 30, 20262,230.002,280.002,230.002,241.002,241.00-0.66%800
Apr 28, 20262,222.002,320.002,222.002,256.002,256.001.67%2,300