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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	2,517	2,505	2,505	2,517	2,469	4,100
December 25, 2025	2,455	2,524	2,524	2,525	2,455	6,900
December 24, 2025	2,447	2,451	2,451	2,451	2,436	3,700
December 23, 2025	2,399	2,470	2,470	2,495	2,396	27,500
December 22, 2025	2,400	2,412	2,412	2,420	2,390	4,800
December 19, 2025	2,435	2,420	2,420	2,436	2,420	2,100
December 18, 2025	2,437	2,435	2,435	2,437	2,420	2,800
December 17, 2025	2,425	2,438	2,438	2,438	2,425	500
December 16, 2025	2,441	2,425	2,425	2,441	2,399	2,800
December 15, 2025	2,447	2,441	2,441	2,459	2,432	3,200
December 12, 2025	2,438	2,446	2,446	2,446	2,430	3,000
December 11, 2025	2,419	2,440	2,440	2,525	2,401	10,300
December 10, 2025	2,438	2,415	2,415	2,438	2,410	600
December 09, 2025	2,413	2,418	2,418	2,426	2,413	1,700
December 08, 2025	2,440	2,426	2,426	2,440	2,411	2,200
December 05, 2025	2,429	2,423	2,423	2,429	2,413	1,500
December 04, 2025	2,426	2,425	2,425	2,429	2,400	2,500
December 03, 2025	2,389	2,424	2,424	2,430	2,389	2,500
December 02, 2025	2,442	2,402	2,402	2,446	2,400	4,400
December 01, 2025	2,479	2,415	2,415	2,479	2,410	4,400
November 28, 2025	2,496	2,483	2,483	2,496	2,450	6,300
November 27, 2025	2,450	2,464	2,464	2,464	2,449	2,900
November 26, 2025	2,455	2,452	2,452	2,506	2,452	4,500
November 25, 2025	2,506	2,498	2,498	2,506	2,489	2,500
November 21, 2025	2,411	2,490	2,490	2,550	2,405	13,100
November 20, 2025	2,412	2,443	2,443	2,453	2,412	5,400
November 19, 2025	2,403	2,404	2,404	2,434	2,401	6,800
November 18, 2025	2,471	2,415	2,415	2,487	2,410	4,600
November 17, 2025	2,450	2,479	2,479	2,550	2,430	16,000
November 14, 2025	2,366	2,458	2,458	2,458	2,366	87,600
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

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