Kinki Sharyo Co., Ltd. 7122
TSE · Japan · Producer Manufacturing
¥2,426.00+26.00 (+1.08%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,426.00 | +1.08% | ¥2,395.00 | ¥2,440.00 | ¥2,374.00 | 3.10K |
| 2026-10-01 | ¥2,400.00 | +0.25% | ¥2,389.00 | ¥2,400.00 | ¥2,380.00 | 1.10K |
| 2026-09-30 | ¥2,394.00 | +1.18% | ¥2,368.00 | ¥2,394.00 | ¥2,359.00 | 2.40K |
| 2026-09-29 | ¥2,366.00 | -4.21% | ¥2,459.00 | ¥2,472.00 | ¥2,362.00 | 12.10K |
| 2026-09-28 | ¥2,470.00 | +1.06% | ¥2,440.00 | ¥2,472.00 | ¥2,440.00 | 3.90K |
| 2026-09-25 | ¥2,444.00 | +0.08% | ¥2,448.00 | ¥2,449.00 | ¥2,440.00 | 3.40K |
| 2026-09-24 | ¥2,442.00 | -0.08% | ¥2,432.00 | ¥2,442.00 | ¥2,430.00 | 3.50K |
| 2026-09-18 | ¥2,444.00 | -0.20% | ¥2,449.00 | ¥2,472.00 | ¥2,418.00 | 4.80K |
| 2026-09-17 | ¥2,449.00 | +2.25% | ¥2,386.00 | ¥2,454.00 | ¥2,386.00 | 3.60K |
| 2026-09-16 | ¥2,395.00 | -0.33% | ¥2,366.00 | ¥2,400.00 | ¥2,366.00 | 1.10K |
| 2026-09-15 | ¥2,403.00 | +1.39% | ¥2,373.00 | ¥2,405.00 | ¥2,373.00 | 2.20K |
| 2026-09-14 | ¥2,370.00 | +0.51% | ¥2,333.00 | ¥2,370.00 | ¥2,333.00 | 2.00K |
| 2026-09-11 | ¥2,358.00 | +0.47% | ¥2,345.00 | ¥2,358.00 | ¥2,344.00 | 1.80K |
| 2026-09-10 | ¥2,347.00 | +0.09% | ¥2,314.00 | ¥2,347.00 | ¥2,311.00 | 900 |
| 2026-09-09 | ¥2,345.00 | -2.37% | ¥2,401.00 | ¥2,401.00 | ¥2,342.00 | 5.60K |
| 2026-09-08 | ¥2,402.00 | -1.80% | ¥2,458.00 | ¥2,458.00 | ¥2,402.00 | 2.30K |
| 2026-09-07 | ¥2,446.00 | +0.41% | ¥2,443.00 | ¥2,464.00 | ¥2,443.00 | 800 |
| 2026-09-04 | ¥2,436.00 | +0.21% | ¥2,433.00 | ¥2,463.00 | ¥2,433.00 | 4.80K |
| 2026-09-03 | ¥2,431.00 | +0.58% | ¥2,445.00 | ¥2,445.00 | ¥2,420.00 | 2.50K |
| 2026-09-02 | ¥2,417.00 | -0.74% | ¥2,431.00 | ¥2,468.00 | ¥2,403.00 | 4.00K |
| 2026-09-01 | ¥2,435.00 | -0.69% | ¥2,465.00 | ¥2,465.00 | ¥2,435.00 | 2.10K |
| 2026-08-31 | ¥2,452.00 | +0.08% | ¥2,473.00 | ¥2,475.00 | ¥2,452.00 | 5.80K |
| 2026-08-28 | ¥2,450.00 | -0.41% | ¥2,460.00 | ¥2,460.00 | ¥2,450.00 | 1.20K |
| 2026-08-27 | ¥2,460.00 | +0.37% | ¥2,451.00 | ¥2,460.00 | ¥2,440.00 | 2.60K |
| 2026-08-26 | ¥2,451.00 | +0.57% | ¥2,436.00 | ¥2,451.00 | ¥2,436.00 | 800 |
| 2026-08-25 | ¥2,437.00 | -0.41% | ¥2,448.00 | ¥2,449.00 | ¥2,437.00 | 4.80K |
| 2026-08-24 | ¥2,447.00 | +3.12% | ¥2,423.00 | ¥2,454.00 | ¥2,398.00 | 11.10K |
| 2026-08-21 | ¥2,373.00 | +0.51% | ¥2,375.00 | ¥2,375.00 | ¥2,368.00 | 500 |
| 2026-08-20 | ¥2,361.00 | -0.59% | ¥2,366.00 | ¥2,366.00 | ¥2,361.00 | 500 |
| 2026-08-19 | ¥2,375.00 | -0.29% | ¥2,371.00 | ¥2,398.00 | ¥2,360.00 | 3.10K |
| 2026-08-18 | ¥2,382.00 | +0.85% | ¥2,374.00 | ¥2,400.00 | ¥2,352.00 | 4.60K |
| 2026-08-17 | ¥2,362.00 | +1.03% | ¥2,341.00 | ¥2,368.00 | ¥2,341.00 | 4.10K |
| 2026-08-14 | ¥2,338.00 | +0.86% | ¥2,319.00 | ¥2,338.00 | ¥2,319.00 | 2.30K |
| 2026-08-13 | ¥2,318.00 | -0.52% | ¥2,330.00 | ¥2,335.00 | ¥2,316.00 | 1.00K |
| 2026-08-12 | ¥2,330.00 | -0.43% | ¥2,326.00 | ¥2,330.00 | ¥2,313.00 | 3.00K |
| 2026-08-10 | ¥2,340.00 | +0.21% | ¥2,344.00 | ¥2,344.00 | ¥2,308.00 | 2.90K |
| 2026-08-07 | ¥2,335.00 | -0.98% | ¥2,370.00 | ¥2,370.00 | ¥2,305.00 | 5.70K |
| 2026-08-06 | ¥2,358.00 | +1.42% | ¥2,345.00 | ¥2,370.00 | ¥2,335.00 | 3.20K |
| 2026-08-05 | ¥2,325.00 | +1.00% | ¥2,352.00 | ¥2,352.00 | ¥2,304.00 | 2.80K |
| 2026-08-04 | ¥2,302.00 | -0.99% | ¥2,326.00 | ¥2,328.00 | ¥2,302.00 | 2.10K |
| 2026-08-03 | ¥2,325.00 | -0.77% | ¥2,321.00 | ¥2,325.00 | ¥2,321.00 | 400 |
| 2026-07-31 | ¥2,343.00 | -1.35% | ¥2,340.00 | ¥2,355.00 | ¥2,338.00 | 1.20K |
| 2026-07-30 | ¥2,375.00 | +1.58% | ¥2,358.00 | ¥2,375.00 | ¥2,349.00 | 2.30K |
| 2026-07-29 | ¥2,338.00 | -1.35% | ¥2,353.00 | ¥2,385.00 | ¥2,337.00 | 5.70K |
| 2026-07-28 | ¥2,370.00 | +0.72% | ¥2,350.00 | ¥2,370.00 | ¥2,349.00 | 3.40K |
| 2026-07-27 | ¥2,353.00 | -0.21% | ¥2,377.00 | ¥2,377.00 | ¥2,352.00 | 1.40K |
| 2026-07-24 | ¥2,358.00 | -0.04% | ¥2,340.00 | ¥2,358.00 | ¥2,336.00 | 3.00K |
| 2026-07-23 | ¥2,359.00 | -0.88% | ¥2,380.00 | ¥2,380.00 | ¥2,340.00 | 1.40K |
| 2026-07-22 | ¥2,380.00 | 0.00% | ¥2,370.00 | ¥2,380.00 | ¥2,350.00 | 900 |
| 2026-07-21 | ¥2,380.00 | +1.28% | ¥2,360.00 | ¥2,380.00 | ¥2,360.00 | 2.00K |
| 2026-07-17 | ¥2,350.00 | -0.63% | ¥2,382.00 | ¥2,384.00 | ¥2,340.00 | 2.20K |
| 2026-07-16 | ¥2,365.00 | +2.38% | ¥2,327.00 | ¥2,374.00 | ¥2,327.00 | 3.20K |
| 2026-07-15 | ¥2,310.00 | -0.73% | ¥2,336.00 | ¥2,336.00 | ¥2,290.00 | 4.50K |
| 2026-07-14 | ¥2,327.00 | 0.00% | ¥2,309.00 | ¥2,327.00 | ¥2,309.00 | 1.00K |
| 2026-07-13 | ¥2,327.00 | -0.81% | ¥2,346.00 | ¥2,346.00 | ¥2,327.00 | 2.30K |
| 2026-07-10 | ¥2,346.00 | -0.80% | ¥2,353.00 | ¥2,362.00 | ¥2,344.00 | 1.20K |
| 2026-07-09 | ¥2,365.00 | -0.63% | ¥2,380.00 | ¥2,380.00 | ¥2,341.00 | 4.90K |
| 2026-07-08 | ¥2,380.00 | +0.17% | ¥2,376.00 | ¥2,389.00 | ¥2,376.00 | 600 |
| 2026-07-07 | ¥2,376.00 | -0.50% | ¥2,376.00 | ¥2,377.00 | ¥2,376.00 | 500 |
| 2026-07-06 | ¥2,388.00 | -0.25% | ¥2,383.00 | ¥2,388.00 | ¥2,378.00 | 2.30K |
| 2026-07-03 | ¥2,394.00 | -0.04% | ¥2,400.00 | ¥2,400.00 | ¥2,382.00 | 2.40K |
| 2026-07-02 | ¥2,395.00 | -0.21% | ¥2,405.00 | ¥2,407.00 | ¥2,394.00 | 8.40K |
| 2026-07-01 | ¥2,400.00 | -0.17% | ¥2,402.00 | ¥2,402.00 | ¥2,387.00 | 1.00K |
| 2026-06-30 | ¥2,404.00 | +0.67% | ¥2,390.00 | ¥2,408.00 | ¥2,371.00 | 4.60K |
| 2026-06-29 | ¥2,388.00 | +0.13% | ¥2,385.00 | ¥2,398.00 | ¥2,385.00 | 3.20K |
| 2026-06-26 | ¥2,385.00 | -0.67% | ¥2,389.00 | ¥2,410.00 | ¥2,382.00 | 1.70K |
| 2026-06-25 | ¥2,401.00 | +0.04% | ¥2,400.00 | ¥2,420.00 | ¥2,390.00 | 6.20K |
| 2026-06-24 | ¥2,400.00 | -0.62% | ¥2,402.00 | ¥2,415.00 | ¥2,380.00 | 6.80K |
| 2026-06-23 | ¥2,415.00 | -1.79% | ¥2,459.00 | ¥2,459.00 | ¥2,401.00 | 2.30K |
| 2026-06-22 | ¥2,459.00 | -0.36% | ¥2,468.00 | ¥2,475.00 | ¥2,433.00 | 3.60K |
| 2026-06-19 | ¥2,468.00 | +1.15% | ¥2,441.00 | ¥2,498.00 | ¥2,441.00 | 10.40K |
| 2026-06-18 | ¥2,440.00 | +5.90% | ¥2,500.00 | ¥2,510.00 | ¥2,402.00 | 44.40K |
| 2026-06-17 | ¥2,304.00 | -0.95% | ¥2,307.00 | ¥2,327.00 | ¥2,302.00 | 1.90K |
| 2026-06-16 | ¥2,326.00 | +0.69% | ¥2,291.00 | ¥2,338.00 | ¥2,291.00 | 2.20K |
| 2026-06-15 | ¥2,310.00 | +0.52% | ¥2,290.00 | ¥2,310.00 | ¥2,290.00 | 1.30K |
| 2026-06-12 | ¥2,298.00 | +0.79% | ¥2,298.00 | ¥2,298.00 | ¥2,285.00 | 900 |
| 2026-06-11 | ¥2,280.00 | +2.38% | ¥2,277.00 | ¥2,300.00 | ¥2,266.00 | 5.00K |
| 2026-06-10 | ¥2,227.00 | -2.37% | ¥2,262.00 | ¥2,265.00 | ¥2,227.00 | 5.30K |
| 2026-06-09 | ¥2,281.00 | +1.56% | ¥2,240.00 | ¥2,314.00 | ¥2,240.00 | 1.00K |
| 2026-06-08 | ¥2,246.00 | -1.88% | ¥2,314.00 | ¥2,314.00 | ¥2,246.00 | 800 |
| 2026-06-05 | ¥2,289.00 | +0.62% | ¥2,275.00 | ¥2,289.00 | ¥2,274.00 | 400 |
| 2026-06-04 | ¥2,275.00 | -1.00% | ¥2,281.00 | ¥2,322.00 | ¥2,275.00 | 1.20K |
| 2026-06-03 | ¥2,298.00 | -1.75% | ¥2,317.00 | ¥2,317.00 | ¥2,296.00 | 1.00K |
| 2026-06-02 | ¥2,339.00 | 0.00% | ¥2,311.00 | ¥2,339.00 | ¥2,310.00 | 900 |
| 2026-06-01 | ¥2,339.00 | -0.89% | ¥2,355.00 | ¥2,380.00 | ¥2,339.00 | 2.80K |
| 2026-05-29 | ¥2,360.00 | +1.94% | ¥2,350.00 | ¥2,365.00 | ¥2,271.00 | 6.70K |
| 2026-05-28 | ¥2,315.00 | +2.89% | ¥2,241.00 | ¥2,315.00 | ¥2,210.00 | 5.20K |
| 2026-05-27 | ¥2,250.00 | -0.88% | ¥2,260.00 | ¥2,288.00 | ¥2,230.00 | 6.60K |
| 2026-05-26 | ¥2,270.00 | -2.58% | ¥2,321.00 | ¥2,336.00 | ¥2,270.00 | 11.30K |
| 2026-05-25 | ¥2,330.00 | -1.23% | ¥2,378.00 | ¥2,378.00 | ¥2,330.00 | 1.30K |