Skip to main content
logo
The Kinki Sharyo Co., Ltd. (TYO:7122)
Japan flag Japan · Delayed Price · Currency is JPY
2,343.00
-32.00 (-1.35%)
Jul 31, 2026, 3:30 PM JST

The Kinki Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 20262,380.002,380.002,340.002,359.002,359.00-0.88%1,400
Jul 22, 20262,370.002,380.002,350.002,380.002,380.00-900
Jul 21, 20262,360.002,380.002,360.002,380.002,380.001.28%2,000
Jul 17, 20262,382.002,384.002,340.002,350.002,350.00-0.63%2,200
Jul 16, 20262,327.002,374.002,327.002,365.002,365.002.38%3,200
Jul 15, 20262,336.002,336.002,290.002,310.002,310.00-0.73%4,500
Jul 14, 20262,309.002,327.002,309.002,327.002,327.00-1,000
Jul 13, 20262,346.002,346.002,327.002,327.002,327.00-0.81%2,300
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