Skip to main content
The Kinki Sharyo Co., Ltd. (TYO:7122)
Japan flag Japan · Delayed Price · Currency is JPY
2,346.00
+95.00 (4.22%)
Mar 10, 2026, 3:30 PM JST

The Kinki Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,301.002,369.002,301.002,346.00-4.22%2,800
Mar 9, 20262,301.002,303.002,212.002,251.002,251.00-4.98%25,000
Mar 6, 20262,386.002,388.002,307.002,369.002,369.00-0.71%6,500
Mar 5, 20262,365.002,444.002,365.002,386.002,386.003.07%8,700
Mar 4, 20262,413.002,413.002,315.002,315.002,315.00-4.89%26,200
Mar 3, 20262,430.002,470.002,430.002,434.002,434.00-1.14%2,500
Mar 2, 20262,429.002,463.002,400.002,462.002,462.001.32%4,200
Feb 27, 20262,443.002,476.002,410.002,430.002,430.000.12%8,900
Feb 26, 20262,448.002,477.002,362.002,427.002,427.00-0.90%9,200
Feb 25, 20262,424.002,449.002,420.002,449.002,449.001.03%5,500
Feb 24, 20262,425.002,450.002,372.002,424.002,424.000.54%7,700
Feb 20, 20262,452.002,454.002,411.002,411.002,411.00-1.47%4,600
Feb 19, 20262,402.002,479.002,402.002,447.002,447.001.45%5,500
Feb 18, 20262,420.002,435.002,386.002,412.002,412.00-0.21%3,700
Feb 17, 20262,421.002,428.002,372.002,417.002,417.00-0.53%7,500
Feb 16, 20262,450.002,480.002,410.002,430.002,430.00-2.80%14,200
Feb 13, 20262,510.002,510.002,468.002,500.002,500.000.12%4,700
Feb 12, 20262,446.002,527.002,446.002,497.002,497.001.38%7,300
Feb 10, 20262,453.002,520.002,413.002,463.002,463.000.33%13,400
Feb 9, 20262,463.002,463.002,433.002,455.002,455.001.24%3,600
Feb 6, 20262,416.002,439.002,361.002,425.002,425.00-0.25%10,200
Feb 5, 20262,464.002,499.002,415.002,431.002,431.00-1.74%4,800
Feb 4, 20262,429.002,479.002,429.002,474.002,474.000.65%3,100
Feb 3, 20262,460.002,478.002,440.002,458.002,458.000.53%7,800
Feb 2, 20262,455.002,455.002,426.002,445.002,445.00-0.49%5,100
Jan 30, 20262,450.002,457.002,427.002,457.002,457.001.28%3,100
Jan 29, 20262,516.002,516.002,420.002,426.002,426.00-3.08%12,300
Jan 28, 20262,518.002,520.002,482.002,503.002,503.000.04%400
Jan 27, 20262,512.002,512.002,476.002,502.002,502.00-0.20%4,900
Jan 26, 20262,534.002,534.002,497.002,507.002,507.00-1.10%6,100
Jan 23, 20262,519.002,536.002,509.002,535.002,535.000.88%3,700
Jan 22, 20262,535.002,540.002,435.002,513.002,513.00-0.28%9,600
Jan 21, 20262,523.002,523.002,494.002,520.002,520.00-0.47%4,100
Jan 20, 20262,540.002,544.002,531.002,532.002,532.000.36%1,500
Jan 19, 20262,540.002,540.002,511.002,523.002,523.00-0.67%2,800
Jan 16, 20262,527.002,542.002,521.002,540.002,540.000.40%1,400
Jan 15, 20262,517.002,545.002,517.002,530.002,530.00-0.35%2,500
Jan 14, 20262,539.002,539.002,520.002,539.002,539.00-0.16%2,100
Jan 13, 20262,520.002,547.002,510.002,543.002,543.001.40%6,700
Jan 9, 20262,515.002,515.002,508.002,508.002,508.00-0.20%700
Jan 8, 20262,483.002,513.002,480.002,513.002,513.000.64%1,400
Jan 7, 20262,472.002,519.002,472.002,497.002,497.000.44%1,800
Jan 6, 20262,496.002,527.002,401.002,486.002,486.000.44%13,400
Jan 5, 20262,463.002,475.002,441.002,475.002,475.000.49%2,700
Dec 30, 20252,501.002,501.002,398.002,463.002,463.00-1.52%2,400
Dec 29, 20252,511.002,511.002,468.002,501.002,501.00-0.16%2,100
Dec 26, 20252,517.002,517.002,469.002,505.002,505.00-0.75%4,100
Dec 25, 20252,455.002,525.002,455.002,524.002,524.002.98%6,900
Dec 24, 20252,447.002,451.002,436.002,451.002,451.00-0.77%3,700
Dec 23, 20252,399.002,495.002,396.002,470.002,470.002.40%27,500
Dec 22, 20252,400.002,420.002,390.002,412.002,412.00-0.33%4,800
Dec 19, 20252,435.002,436.002,420.002,420.002,420.00-0.62%2,100
Dec 18, 20252,437.002,437.002,420.002,435.002,435.00-0.12%2,800
Dec 17, 20252,425.002,438.002,425.002,438.002,438.000.54%500
Dec 16, 20252,441.002,441.002,399.002,425.002,425.00-0.66%2,800
Dec 15, 20252,447.002,459.002,432.002,441.002,441.00-0.20%3,200
Dec 12, 20252,438.002,446.002,430.002,446.002,446.000.25%3,000
Dec 11, 20252,419.002,525.002,401.002,440.002,440.001.04%10,300
Dec 10, 20252,438.002,438.002,410.002,415.002,415.00-0.12%600
Dec 9, 20252,413.002,426.002,413.002,418.002,418.00-0.33%1,700
Dec 8, 20252,440.002,440.002,411.002,426.002,426.000.12%2,200
Dec 5, 20252,429.002,429.002,413.002,423.002,423.00-0.08%1,500
Dec 4, 20252,426.002,429.002,400.002,425.002,425.000.04%2,500
Dec 3, 20252,389.002,430.002,389.002,424.002,424.000.92%2,500
Dec 2, 20252,442.002,446.002,400.002,402.002,402.00-0.54%4,400
Dec 1, 20252,479.002,479.002,410.002,415.002,415.00-2.74%4,400
Nov 28, 20252,496.002,496.002,450.002,483.002,483.000.77%6,300
Nov 27, 20252,450.002,464.002,449.002,464.002,464.000.49%2,900
Nov 26, 20252,455.002,506.002,452.002,452.002,452.00-1.84%4,500
Nov 25, 20252,506.002,506.002,489.002,498.002,498.000.32%2,500
Nov 21, 20252,411.002,550.002,405.002,490.002,490.001.92%13,100
Nov 20, 20252,412.002,453.002,412.002,443.002,443.001.62%5,400
Nov 19, 20252,403.002,434.002,401.002,404.002,404.00-0.46%6,800
Nov 18, 20252,471.002,487.002,410.002,415.002,415.00-2.58%4,600
Nov 17, 20252,450.002,550.002,430.002,479.002,479.000.85%16,000
Nov 14, 20252,366.002,458.002,366.002,458.002,458.00-4.21%87,600
Nov 13, 20252,509.002,566.002,495.002,566.002,566.002.85%16,300
Nov 12, 20252,433.002,511.002,433.002,495.002,495.002.63%6,600
Nov 11, 20252,470.002,470.002,427.002,431.002,431.00-1.66%3,700
Nov 10, 20252,439.002,472.002,425.002,472.002,472.002.02%3,200
Nov 7, 20252,459.002,459.002,402.002,423.002,423.00-0.90%3,000
Nov 6, 20252,431.002,461.002,430.002,445.002,445.000.62%3,700
Nov 5, 20252,477.002,477.002,411.002,430.002,430.00-2.37%4,600
Nov 4, 20252,474.002,489.002,460.002,489.002,489.000.61%3,200
Oct 31, 20252,519.002,529.002,456.002,474.002,474.00-1.79%5,300
Oct 30, 20252,434.002,550.002,423.002,519.002,519.003.24%21,000
Oct 29, 20252,455.002,455.002,390.002,440.002,440.00-0.12%9,800
Oct 28, 20252,495.002,495.002,402.002,443.002,443.00-2.08%11,100
Oct 27, 20252,497.002,519.002,479.002,495.002,495.000.16%9,600
Oct 24, 20252,474.002,500.002,474.002,491.002,491.000.16%4,200
Oct 23, 20252,489.002,489.002,474.002,487.002,487.000.48%1,900
Oct 22, 20252,477.002,479.002,475.002,475.002,475.000.32%1,100
Oct 21, 20252,469.002,488.002,460.002,467.002,467.00-0.08%4,500
Oct 20, 20252,406.002,469.002,406.002,469.002,469.003.31%9,900
Oct 17, 20252,350.002,391.002,340.002,390.002,390.001.40%6,400
Oct 16, 20252,328.002,376.002,328.002,357.002,357.000.51%2,100
Oct 15, 20252,293.002,351.002,293.002,345.002,345.001.74%3,300
Oct 14, 20252,329.002,399.002,285.002,305.002,305.00-2.12%10,200
Oct 10, 20252,425.002,426.002,320.002,355.002,355.00-3.60%8,000
Oct 9, 20252,461.002,461.002,424.002,443.002,443.000.16%1,900