Skip to main content
logo
The Kinki Sharyo Co., Ltd. (TYO:7122)
Japan flag Japan · Delayed Price · Currency is JPY
2,468.00
+28.00 (1.15%)
Jun 19, 2026, 3:30 PM JST

The Kinki Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 27, 20262,213.002,310.002,212.002,219.002,219.000.27%4,100
Apr 24, 20262,241.002,290.002,208.002,213.002,213.00-1.21%8,600
Apr 23, 20262,258.002,258.002,240.002,240.002,240.00-1.45%1,200
Apr 22, 20262,340.002,340.002,260.002,273.002,273.00-2.86%4,000
Apr 21, 20262,365.002,365.002,340.002,340.002,340.00-1.22%900
Apr 20, 20262,336.002,369.002,320.002,369.002,369.002.11%3,100
Apr 17, 20262,287.002,344.002,287.002,320.002,320.000.83%2,700
Apr 16, 20262,280.002,330.002,280.002,301.002,301.001.01%800
Apr 15, 20262,331.002,346.002,278.002,278.002,278.00-2.19%4,700
Apr 14, 20262,300.002,329.002,272.002,329.002,329.000.39%3,200
Apr 13, 20262,308.002,320.002,282.002,320.002,320.000.52%1,200
Apr 10, 20262,278.002,309.002,278.002,308.002,308.000.83%1,000
Apr 9, 20262,277.002,309.002,267.002,289.002,289.000.53%2,000
Apr 8, 20262,247.002,285.002,229.002,277.002,277.003.03%2,800
Apr 7, 20262,221.002,247.002,194.002,210.002,210.00-1.16%3,500