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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	2,070	2,078	2,078	2,079	2,030	24,600
July 25, 2025	2,070	2,065	2,065	2,081	2,030	30,100
July 24, 2025	2,049	2,065	2,065	2,069	2,028	17,600
July 23, 2025	2,014	2,036	2,036	2,052	2,014	15,800
July 22, 2025	2,017	2,014	2,014	2,030	1,994	20,500
July 18, 2025	2,028	2,030	2,030	2,034	2,007	12,600
July 17, 2025	2,007	2,029	2,029	2,039	2,000	11,300
July 16, 2025	2,023	2,027	2,027	2,033	2,012	5,700
July 15, 2025	2,023	2,024	2,024	2,032	2,000	17,300
July 14, 2025	2,021	2,038	2,038	2,055	2,008	29,300
July 11, 2025	1,998	2,015	2,015	2,034	1,989	34,600
July 10, 2025	1,957	2,013	2,013	2,013	1,957	16,300
July 09, 2025	2,005	1,957	1,957	2,015	1,955	8,900
July 08, 2025	1,978	2,005	2,005	2,030	1,978	9,800
July 07, 2025	1,938	1,987	1,987	2,010	1,938	13,000
July 04, 2025	1,970	1,951	1,951	1,985	1,928	19,500
July 03, 2025	2,002	1,948	1,948	2,002	1,916	44,000
July 02, 2025	2,045	2,024	2,024	2,045	2,008	12,000

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