The Kinki Sharyo Co., Ltd. - 7122.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	2,509	2,566	2,566	2,566	2,495	16,300
November 12, 2025	2,433	2,495	2,495	2,511	2,433	6,600
November 11, 2025	2,470	2,431	2,431	2,470	2,427	3,700
November 10, 2025	2,439	2,472	2,472	2,472	2,425	3,200
November 07, 2025	2,459	2,423	2,423	2,459	2,402	3,000
November 06, 2025	2,431	2,445	2,445	2,461	2,430	3,700
November 05, 2025	2,431	2,445	2,445	2,461	2,430	4,600
November 04, 2025	2,477	2,430	2,430	2,477	2,411	4,600
October 31, 2025	2,519	2,474	2,474	2,529	2,456	5,300
October 30, 2025	2,434	2,519	2,519	2,550	2,423	21,000
October 29, 2025	2,455	2,440	2,440	2,455	2,390	9,800
October 28, 2025	2,495	2,443	2,443	2,495	2,402	11,100
October 27, 2025	2,497	2,495	2,495	2,519	2,479	9,600
October 24, 2025	2,474	2,491	2,491	2,500	2,474	4,200
October 23, 2025	2,489	2,487	2,487	2,489	2,474	1,900
October 22, 2025	2,477	2,475	2,475	2,479	2,475	1,100
October 21, 2025	2,469	2,467	2,467	2,488	2,460	4,500
October 20, 2025	2,406	2,469	2,469	2,469	2,406	9,900
October 17, 2025	2,350	2,390	2,390	2,391	2,340	6,400
October 16, 2025	2,328	2,357	2,357	2,376	2,328	2,100
October 15, 2025	2,293	2,345	2,345	2,351	2,293	3,300
October 14, 2025	2,329	2,305	2,305	2,399	2,285	10,200
October 10, 2025	2,425	2,355	2,355	2,426	2,320	8,000
October 09, 2025	2,461	2,443	2,443	2,461	2,424	1,900
October 08, 2025	2,455	2,439	2,439	2,455	2,417	3,700
October 07, 2025	2,486	2,416	2,416	2,486	2,401	11,400
October 06, 2025	2,478	2,486	2,486	2,529	2,477	19,100
October 03, 2025	2,420	2,435	2,435	2,438	2,409	5,100
October 02, 2025	2,371	2,420	2,420	2,430	2,371	9,300
October 01, 2025	2,424	2,371	2,371	2,435	2,362	21,500
September 30, 2025	2,420	2,450	2,450	2,456	2,396	16,900
September 29, 2025	2,495	2,461	2,461	2,495	2,422	6,500
September 26, 2025	2,420	2,468	2,468	2,468	2,410	20,200
September 25, 2025	2,417	2,420	2,420	2,431	2,395	6,000
September 24, 2025	2,436	2,410	2,410	2,436	2,393	2,600
September 22, 2025	2,398	2,408	2,408	2,430	2,391	10,800
September 19, 2025	2,406	2,398	2,398	2,457	2,387	14,200
September 18, 2025	2,329	2,397	2,397	2,440	2,313	19,600
September 17, 2025	2,305	2,313	2,313	2,325	2,281	19,600
September 16, 2025	2,303	2,305	2,305	2,313	2,276	10,400
September 12, 2025	2,310	2,311	2,311	2,318	2,286	7,500
September 11, 2025	2,305	2,300	2,300	2,332	2,300	7,500
September 10, 2025	2,294	2,311	2,311	2,329	2,260	8,000
September 09, 2025	2,305	2,283	2,283	2,305	2,263	4,100
September 08, 2025	2,349	2,305	2,305	2,349	2,276	11,300
September 05, 2025	2,316	2,328	2,328	2,371	2,301	12,200
September 04, 2025	2,256	2,300	2,300	2,306	2,202	14,100
September 03, 2025	2,302	2,265	2,265	2,315	2,252	10,400
September 02, 2025	2,299	2,304	2,304	2,322	2,299	3,000
September 01, 2025	2,311	2,307	2,307	2,326	2,278	12,400
August 29, 2025	2,253	2,327	2,327	2,333	2,253	11,600
August 28, 2025	2,230	2,253	2,253	2,270	2,230	4,200
August 27, 2025	2,263	2,252	2,252	2,263	2,225	9,300
August 26, 2025	2,298	2,247	2,247	2,345	2,190	47,100
August 25, 2025	2,350	2,318	2,318	2,360	2,314	7,200
August 22, 2025	2,396	2,369	2,369	2,396	2,368	7,200
August 21, 2025	2,330	2,382	2,382	2,389	2,330	17,000
August 20, 2025	2,395	2,377	2,377	2,415	2,350	27,700
August 19, 2025	2,350	2,417	2,417	2,465	2,350	84,700
August 18, 2025	2,230	2,208	2,208	2,230	2,173	24,700

The Kinki Sharyo Co., Ltd. (7122.T) JPX