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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	2,039	2,051	2,051	2,118	2,037	25,700
June 30, 2025	2,088	2,052	2,052	2,088	2,041	13,200
June 27, 2025	2,077	2,050	2,050	2,077	2,026	10,800
June 26, 2025	2,089	2,055	2,055	2,100	2,038	33,500
June 25, 2025	2,219	2,077	2,077	2,219	2,023	50,200
June 24, 2025	2,145	2,201	2,201	2,233	2,140	30,600
June 23, 2025	2,132	2,134	2,134	2,142	2,120	23,200
June 20, 2025	2,095	2,142	2,142	2,147	2,087	23,100
June 19, 2025	2,067	2,082	2,082	2,098	2,050	21,200
June 18, 2025	2,036	2,067	2,067	2,069	2,035	60,500
June 17, 2025	2,124	2,036	2,036	2,124	1,961	58,100
June 16, 2025	2,040	2,124	2,124	2,124	2,035	34,400
June 13, 2025	2,039	2,050	2,050	2,053	2,000	34,600
June 12, 2025	1,974	2,045	2,045	2,051	1,956	32,200
June 11, 2025	1,997	1,996	1,996	2,008	1,948	39,700
June 10, 2025	1,980	1,986	1,986	1,990	1,962	24,500
June 09, 2025	1,926	1,980	1,980	1,980	1,920	43,300
June 06, 2025	1,935	1,920	1,920	1,940	1,823	52,700
June 05, 2025	1,890	1,918	1,918	1,940	1,845	75,200
June 04, 2025	1,865	1,890	1,890	1,892	1,836	40,600
June 03, 2025	1,800	1,839	1,839	1,847	1,770	60,300
June 02, 2025	1,670	1,772	1,772	1,772	1,661	45,100
May 30, 2025	1,602	1,670	1,670	1,670	1,600	31,200
May 29, 2025	1,520	1,601	1,601	1,610	1,520	33,600
May 28, 2025	1,516	1,526	1,526	1,527	1,516	1,500
May 27, 2025	1,526	1,508	1,508	1,538	1,507	2,900
May 26, 2025	1,502	1,522	1,522	1,522	1,502	2,700
May 23, 2025	1,507	1,505	1,505	1,528	1,503	9,600

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