Skip to main content
The Kinki Sharyo Co., Ltd. (TYO:7122)
Japan flag Japan · Delayed Price · Currency is JPY
2,256.00
+37.00 (1.67%)
Apr 28, 2026, 3:24 PM JST

The Kinki Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,136.002,148.002,077.002,090.002,090.00-5.09%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
Mar 13, 20262,300.002,307.002,266.002,282.002,230.18-2.02%4,200
Mar 12, 20262,389.002,389.002,310.002,329.002,276.12-0.43%4,300
Mar 11, 20262,296.002,366.002,296.002,339.002,285.89-0.30%5,600
Mar 10, 20262,301.002,369.002,301.002,346.002,292.734.22%3,000
Mar 9, 20262,301.002,303.002,212.002,251.002,199.89-4.98%25,000
Mar 6, 20262,386.002,388.002,307.002,369.002,315.21-0.71%6,500
Mar 5, 20262,365.002,444.002,365.002,386.002,331.823.07%8,700
Mar 4, 20262,413.002,413.002,315.002,315.002,262.43-4.89%26,200
Mar 3, 20262,430.002,470.002,430.002,434.002,378.73-1.14%2,500
Mar 2, 20262,429.002,463.002,400.002,462.002,406.101.32%4,200
Feb 27, 20262,443.002,476.002,410.002,430.002,374.820.12%8,900
Feb 26, 20262,448.002,477.002,362.002,427.002,371.89-0.90%9,200
Feb 25, 20262,424.002,449.002,420.002,449.002,393.391.03%5,500
Feb 24, 20262,425.002,450.002,372.002,424.002,368.960.54%7,700
Feb 20, 20262,452.002,454.002,411.002,411.002,356.25-1.47%4,600
Feb 19, 20262,402.002,479.002,402.002,447.002,391.441.45%5,500
Feb 18, 20262,420.002,435.002,386.002,412.002,357.23-0.21%3,700
Feb 17, 20262,421.002,428.002,372.002,417.002,362.12-0.53%7,500
Feb 16, 20262,450.002,480.002,410.002,430.002,374.82-2.80%14,200
Feb 13, 20262,510.002,510.002,468.002,500.002,443.230.12%4,700
Feb 12, 20262,446.002,527.002,446.002,497.002,440.301.38%7,300
Feb 10, 20262,453.002,520.002,413.002,463.002,407.070.33%13,400
Feb 9, 20262,463.002,463.002,433.002,455.002,399.261.24%3,600
Feb 6, 20262,416.002,439.002,361.002,425.002,369.94-0.25%10,200
Feb 5, 20262,464.002,499.002,415.002,431.002,375.80-1.74%4,800
Feb 4, 20262,429.002,479.002,429.002,474.002,417.820.65%3,100
Feb 3, 20262,460.002,478.002,440.002,458.002,402.190.53%7,800
Feb 2, 20262,455.002,455.002,426.002,445.002,389.48-0.49%5,100
Jan 30, 20262,450.002,457.002,427.002,457.002,401.211.28%3,100
Jan 29, 20262,516.002,516.002,420.002,426.002,370.91-3.08%12,300
Jan 28, 20262,518.002,520.002,482.002,503.002,446.170.04%400
Jan 27, 20262,512.002,512.002,476.002,502.002,445.19-0.20%4,900
Jan 26, 20262,534.002,534.002,497.002,507.002,450.07-1.10%6,100
Jan 23, 20262,519.002,536.002,509.002,535.002,477.440.88%3,700
Jan 22, 20262,535.002,540.002,435.002,513.002,455.94-0.28%9,600
Jan 21, 20262,523.002,523.002,494.002,520.002,462.78-0.47%4,100
Jan 20, 20262,540.002,544.002,531.002,532.002,474.510.36%1,500
Jan 19, 20262,540.002,540.002,511.002,523.002,465.71-0.67%2,800
Jan 16, 20262,527.002,542.002,521.002,540.002,482.330.40%1,400
Jan 15, 20262,517.002,545.002,517.002,530.002,472.55-0.35%2,500
Jan 14, 20262,539.002,539.002,520.002,539.002,481.35-0.16%2,100
Jan 13, 20262,520.002,547.002,510.002,543.002,485.261.40%6,700
Jan 9, 20262,515.002,515.002,508.002,508.002,451.05-0.20%700
Jan 8, 20262,483.002,513.002,480.002,513.002,455.940.64%1,400
Jan 7, 20262,472.002,519.002,472.002,497.002,440.300.44%1,800
Jan 6, 20262,496.002,527.002,401.002,486.002,429.550.44%13,400
Jan 5, 20262,463.002,475.002,441.002,475.002,418.800.49%2,700
Dec 30, 20252,501.002,501.002,398.002,463.002,407.07-1.52%2,400
Dec 29, 20252,511.002,511.002,468.002,501.002,444.21-0.16%2,100
Dec 26, 20252,517.002,517.002,469.002,505.002,448.12-0.75%4,100
Dec 25, 20252,455.002,525.002,455.002,524.002,466.692.98%6,900
Dec 24, 20252,447.002,451.002,436.002,451.002,395.35-0.77%3,700
Dec 23, 20252,399.002,495.002,396.002,470.002,413.912.40%27,500
Dec 22, 20252,400.002,420.002,390.002,412.002,357.23-0.33%4,800
Dec 19, 20252,435.002,436.002,420.002,420.002,365.05-0.62%2,100
Dec 18, 20252,437.002,437.002,420.002,435.002,379.71-0.12%2,800
Dec 17, 20252,425.002,438.002,425.002,438.002,382.640.54%500
Dec 16, 20252,441.002,441.002,399.002,425.002,369.94-0.66%2,800
Dec 15, 20252,447.002,459.002,432.002,441.002,385.57-0.20%3,200
Dec 12, 20252,438.002,446.002,430.002,446.002,390.460.25%3,000
Dec 11, 20252,419.002,525.002,401.002,440.002,384.601.04%10,300
Dec 10, 20252,438.002,438.002,410.002,415.002,360.16-0.12%600
Dec 9, 20252,413.002,426.002,413.002,418.002,363.10-0.33%1,700
Dec 8, 20252,440.002,440.002,411.002,426.002,370.910.12%2,200
Dec 5, 20252,429.002,429.002,413.002,423.002,367.98-0.08%1,500
Dec 4, 20252,426.002,429.002,400.002,425.002,369.940.04%2,500
Dec 3, 20252,389.002,430.002,389.002,424.002,368.960.92%2,500
Dec 2, 20252,442.002,446.002,400.002,402.002,347.46-0.54%4,400
Dec 1, 20252,479.002,479.002,410.002,415.002,360.16-2.74%4,400