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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,452	2,411	2,411	2,454	2,411	4,600
February 19, 2026	2,402	2,447	2,447	2,479	2,402	5,500
February 18, 2026	2,420	2,412	2,412	2,435	2,386	3,700
February 17, 2026	2,421	2,417	2,417	2,428	2,372	7,500
February 16, 2026	2,450	2,430	2,430	2,480	2,410	14,200
February 13, 2026	2,510	2,500	2,500	2,510	2,468	4,700
February 12, 2026	2,446	2,497	2,497	2,527	2,446	7,300
February 10, 2026	2,453	2,463	2,463	2,520	2,413	13,400
February 09, 2026	2,463	2,455	2,455	2,463	2,433	3,600
February 06, 2026	2,416	2,425	2,425	2,439	2,361	10,200
February 05, 2026	2,464	2,431	2,431	2,499	2,415	4,800
February 04, 2026	2,429	2,474	2,474	2,479	2,429	3,100
February 03, 2026	2,460	2,458	2,458	2,478	2,440	7,800
February 02, 2026	2,455	2,445	2,445	2,455	2,426	5,100
January 30, 2026	2,450	2,457	2,457	2,457	2,427	3,100
January 29, 2026	2,516	2,426	2,426	2,516	2,420	12,300
January 28, 2026	2,518	2,503	2,503	2,520	2,482	400
January 27, 2026	2,512	2,502	2,502	2,512	2,476	4,900
January 26, 2026	2,534	2,507	2,507	2,534	2,497	6,100
January 23, 2026	2,519	2,535	2,535	2,536	2,509	3,700
January 22, 2026	2,535	2,513	2,513	2,540	2,435	9,600
January 21, 2026	2,523	2,520	2,520	2,523	2,494	4,100
January 20, 2026	2,540	2,532	2,532	2,544	2,531	1,500
January 19, 2026	2,540	2,523	2,523	2,540	2,511	2,800
January 16, 2026	2,527	2,540	2,540	2,542	2,521	1,400
January 15, 2026	2,517	2,530	2,530	2,545	2,517	2,500
January 14, 2026	2,539	2,539	2,539	2,539	2,520	2,100
January 13, 2026	2,520	2,543	2,543	2,547	2,510	6,700
January 09, 2026	2,515	2,508	2,508	2,515	2,508	700
January 08, 2026	2,483	2,513	2,513	2,513	2,480	1,400
January 07, 2026	2,472	2,497	2,497	2,519	2,472	1,800
January 06, 2026	2,496	2,486	2,486	2,527	2,401	13,400
January 05, 2026	2,463	2,475	2,475	2,475	2,441	2,700
December 30, 2025	2,501	2,463	2,463	2,501	2,398	2,400
December 29, 2025	2,511	2,501	2,501	2,511	2,468	2,100
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

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