Skip to main content
logo
The Kinki Sharyo Co., Ltd. (TYO:7122)
Japan flag Japan · Delayed Price · Currency is JPY
2,340.00
-48.00 (-2.01%)
Oct 7, 2026, 3:30 PM JST

The Kinki Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262,388.002,388.002,340.002,340.002,340.00-2.01%2,800
Oct 6, 20262,374.002,388.002,365.002,388.002,388.000.34%3,000
Oct 5, 20262,426.002,426.002,365.002,380.002,380.00-1.90%3,000
Oct 2, 20262,395.002,440.002,374.002,426.002,426.001.08%3,100
Oct 1, 20262,389.002,400.002,380.002,400.002,400.000.25%1,100
Sep 30, 20262,368.002,394.002,359.002,394.002,394.001.18%2,400
Sep 29, 20262,459.002,472.002,362.002,366.002,366.00-4.21%12,100
Sep 28, 20262,440.002,472.002,440.002,470.002,470.001.06%3,900
Sep 25, 20262,448.002,449.002,440.002,444.002,444.000.08%3,400
Sep 24, 20262,432.002,442.002,430.002,442.002,442.00-0.08%3,500
Sep 18, 20262,449.002,472.002,418.002,444.002,444.00-0.20%4,800
Sep 17, 20262,386.002,454.002,386.002,449.002,449.002.25%3,600
Sep 16, 20262,366.002,400.002,366.002,395.002,395.00-0.33%1,100
Sep 15, 20262,373.002,405.002,373.002,403.002,403.001.39%2,200
Sep 14, 20262,333.002,370.002,333.002,370.002,370.000.51%2,000
Sep 11, 20262,345.002,358.002,344.002,358.002,358.000.47%1,800
Sep 10, 20262,314.002,347.002,311.002,347.002,347.000.09%900
Sep 9, 20262,401.002,401.002,342.002,345.002,345.00-2.37%5,600
Sep 8, 20262,458.002,458.002,402.002,402.002,402.00-1.80%2,300
Sep 7, 20262,443.002,464.002,443.002,446.002,446.000.41%800
Sep 4, 20262,433.002,463.002,433.002,436.002,436.000.21%4,800
Sep 3, 20262,445.002,445.002,420.002,431.002,431.000.58%2,500
Sep 2, 20262,431.002,468.002,403.002,417.002,417.00-0.74%4,000
Sep 1, 20262,465.002,465.002,435.002,435.002,435.00-0.69%2,100
Aug 31, 20262,473.002,475.002,452.002,452.002,452.000.08%5,800
Aug 28, 20262,460.002,460.002,450.002,450.002,450.00-0.41%1,200
Aug 27, 20262,451.002,460.002,440.002,460.002,460.000.37%2,600
Aug 26, 20262,436.002,451.002,436.002,451.002,451.000.57%800
Aug 25, 20262,448.002,449.002,437.002,437.002,437.00-0.41%4,800
Aug 24, 20262,423.002,454.002,398.002,447.002,447.003.12%11,100
Aug 21, 20262,375.002,375.002,368.002,373.002,373.000.51%500
Aug 20, 20262,366.002,366.002,361.002,361.002,361.00-0.59%500
Aug 19, 20262,371.002,398.002,360.002,375.002,375.00-0.29%3,100
Aug 18, 20262,374.002,400.002,352.002,382.002,382.000.85%4,600
Aug 17, 20262,341.002,368.002,341.002,362.002,362.001.03%4,100
Aug 14, 20262,319.002,338.002,319.002,338.002,338.000.86%2,300
Aug 13, 20262,330.002,335.002,316.002,318.002,318.00-0.52%1,000
Aug 12, 20262,326.002,330.002,313.002,330.002,330.00-0.43%3,000
Aug 10, 20262,344.002,344.002,308.002,340.002,340.000.21%2,900
Aug 7, 20262,370.002,370.002,305.002,335.002,335.00-0.98%5,700
Aug 6, 20262,345.002,370.002,335.002,358.002,358.001.42%3,200
Aug 5, 20262,352.002,352.002,304.002,325.002,325.001.00%2,800
Aug 4, 20262,326.002,328.002,302.002,302.002,302.00-0.99%2,100
Aug 3, 20262,321.002,325.002,321.002,325.002,325.00-0.77%400
Jul 31, 20262,340.002,355.002,338.002,343.002,343.00-1.35%1,200
Jul 30, 20262,358.002,375.002,349.002,375.002,375.001.58%2,300
Jul 29, 20262,353.002,385.002,337.002,338.002,338.00-1.35%5,700
Jul 28, 20262,350.002,370.002,349.002,370.002,370.000.72%3,400
Jul 27, 20262,377.002,377.002,352.002,353.002,353.00-0.21%1,400
Jul 24, 20262,340.002,358.002,336.002,358.002,358.00-0.04%3,000