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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	2,222	2,220	2,220	2,255	2,169	15,600
August 14, 2025	2,169	2,225	2,225	2,228	2,169	21,500
August 13, 2025	2,198	2,200	2,200	2,213	2,181	14,400
August 12, 2025	2,148	2,210	2,210	2,213	2,148	20,000
August 08, 2025	2,100	2,150	2,150	2,200	2,080	51,800
August 07, 2025	2,179	2,230	2,230	2,230	2,161	15,400
August 06, 2025	2,152	2,175	2,175	2,175	2,110	5,500
August 05, 2025	2,098	2,144	2,144	2,147	2,098	5,100
August 04, 2025	2,118	2,143	2,143	2,143	2,097	6,400
August 01, 2025	2,083	2,157	2,157	2,158	2,083	13,700
July 31, 2025	2,125	2,103	2,103	2,140	2,103	3,900
July 30, 2025	2,100	2,125	2,125	2,144	2,100	8,700
July 29, 2025	2,102	2,112	2,112	2,148	2,078	29,900

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