Skip to main content
logo
The Kinki Sharyo Co., Ltd. (TYO:7122)
Japan flag Japan · Delayed Price · Currency is JPY
2,360.00
+45.00 (1.94%)
May 29, 2026, 3:23 PM JST

The Kinki Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 20262,198.002,269.002,198.002,236.002,236.003.04%3,100
Apr 3, 20262,190.002,200.002,155.002,170.002,170.00-0.64%3,200
Apr 2, 20262,110.002,217.002,110.002,184.002,184.001.72%7,400
Apr 1, 20262,146.002,170.002,123.002,147.002,147.002.43%8,600
Mar 31, 20262,085.002,130.002,075.002,096.002,096.000.29%9,200
Mar 30, 20262,136.002,148.002,077.002,090.002,090.00-2.88%8,400
Mar 27, 20262,275.002,275.002,179.002,202.002,152.00-3.76%10,300
Mar 26, 20262,293.002,293.002,269.002,288.002,236.05-0.22%500
Mar 25, 20262,255.002,294.002,255.002,293.002,240.932.23%4,300
Mar 24, 20262,249.002,260.002,233.002,243.002,192.072.00%1,200
Mar 23, 20262,275.002,275.002,150.002,199.002,149.07-3.34%19,100
Mar 19, 20262,301.002,325.002,268.002,275.002,223.34-3.11%3,000
Mar 18, 20262,251.002,348.002,233.002,348.002,294.685.77%6,800
Mar 17, 20262,246.002,255.002,220.002,220.002,169.59-0.40%3,100
Mar 16, 20262,287.002,400.002,214.002,229.002,178.39-2.32%78,400