Skip to main content
logo
The Kinki Sharyo Co., Ltd. (TYO:7122)
Japan flag Japan · Delayed Price · Currency is JPY
2,445.00
+8.00 (0.33%)
Aug 27, 2026, 9:13 AM JST

The Kinki Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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