Konica Minolta, Inc. 4902
TSE · Japan · Produzierendes Gewerbe
¥645,80-28,40 (-4,21 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥645,80 | -4,21 % | ¥661,80 | ¥665,40 | ¥645,80 | 4,44M |
| 2026-10-01 | ¥674,20 | +0,37 % | ¥677,00 | ¥677,50 | ¥647,10 | 6,35M |
| 2026-09-30 | ¥671,70 | +3,96 % | ¥653,00 | ¥672,70 | ¥653,00 | 25,06M |
| 2026-09-29 | ¥646,10 | -2,68 % | ¥650,00 | ¥654,80 | ¥638,90 | 3,73M |
| 2026-09-28 | ¥663,90 | -1,03 % | ¥660,80 | ¥682,50 | ¥658,00 | 4,52M |
| 2026-09-25 | ¥670,80 | +1,47 % | ¥649,00 | ¥674,20 | ¥643,10 | 6,00M |
| 2026-09-24 | ¥661,10 | +3,10 % | ¥641,30 | ¥665,50 | ¥640,40 | 5,42M |
| 2026-09-18 | ¥641,20 | -1,91 % | ¥664,30 | ¥665,00 | ¥639,30 | 11,76M |
| 2026-09-17 | ¥653,70 | +1,08 % | ¥641,10 | ¥660,00 | ¥639,10 | 3,50M |
| 2026-09-16 | ¥646,70 | +3,79 % | ¥630,00 | ¥646,70 | ¥625,60 | 4,44M |
| 2026-09-15 | ¥623,10 | +0,92 % | ¥610,40 | ¥624,90 | ¥605,00 | 3,65M |
| 2026-09-14 | ¥617,40 | +3,69 % | ¥601,00 | ¥617,40 | ¥594,80 | 3,67M |
| 2026-09-11 | ¥595,40 | +1,22 % | ¥580,60 | ¥599,40 | ¥579,70 | 4,27M |
| 2026-09-10 | ¥588,20 | +2,31 % | ¥578,70 | ¥590,20 | ¥571,90 | 4,02M |
| 2026-09-09 | ¥574,90 | -2,19 % | ¥591,50 | ¥594,00 | ¥571,90 | 5,33M |
| 2026-09-08 | ¥587,80 | -5,39 % | ¥626,10 | ¥633,30 | ¥582,40 | 5,41M |
| 2026-09-07 | ¥621,30 | -5,65 % | ¥630,10 | ¥635,00 | ¥618,00 | 7,58M |
| 2026-09-04 | ¥658,50 | -0,75 % | ¥663,00 | ¥664,50 | ¥652,90 | 2,29M |
| 2026-09-03 | ¥663,50 | -0,51 % | ¥664,70 | ¥670,00 | ¥658,00 | 2,56M |
| 2026-09-02 | ¥666,90 | -4,18 % | ¥676,10 | ¥678,90 | ¥664,40 | 3,12M |
| 2026-09-01 | ¥696,00 | +4,38 % | ¥669,00 | ¥696,00 | ¥666,80 | 4,33M |
| 2026-08-31 | ¥666,80 | +0,92 % | ¥657,40 | ¥669,20 | ¥651,50 | 2,89M |
| 2026-08-28 | ¥660,70 | +0,27 % | ¥656,90 | ¥666,40 | ¥655,40 | 2,24M |
| 2026-08-27 | ¥658,90 | -0,99 % | ¥667,50 | ¥670,90 | ¥654,70 | 2,25M |
| 2026-08-26 | ¥665,50 | +2,29 % | ¥650,80 | ¥667,70 | ¥647,30 | 2,92M |
| 2026-08-25 | ¥650,60 | +0,15 % | ¥652,00 | ¥654,50 | ¥634,20 | 2,69M |
| 2026-08-24 | ¥649,60 | +0,20 % | ¥645,30 | ¥653,50 | ¥638,70 | 2,40M |
| 2026-08-21 | ¥648,30 | +0,84 % | ¥637,40 | ¥648,30 | ¥635,80 | 2,23M |
| 2026-08-20 | ¥642,90 | +3,39 % | ¥640,10 | ¥649,40 | ¥629,50 | 3,86M |
| 2026-08-19 | ¥621,80 | -2,20 % | ¥630,60 | ¥642,00 | ¥621,80 | 5,50M |
| 2026-08-18 | ¥635,80 | -5,20 % | ¥662,70 | ¥667,40 | ¥630,20 | 4,16M |
| 2026-08-17 | ¥670,70 | -2,92 % | ¥698,00 | ¥698,90 | ¥667,40 | 3,56M |
| 2026-08-14 | ¥690,90 | +4,13 % | ¥656,80 | ¥691,80 | ¥654,70 | 4,88M |
| 2026-08-13 | ¥663,50 | -1,03 % | ¥675,00 | ¥676,00 | ¥652,80 | 3,95M |
| 2026-08-12 | ¥670,40 | +2,40 % | ¥652,00 | ¥674,00 | ¥648,60 | 3,16M |
| 2026-08-10 | ¥654,70 | -0,58 % | ¥666,80 | ¥671,70 | ¥648,20 | 3,68M |
| 2026-08-07 | ¥658,50 | +5,66 % | ¥631,60 | ¥662,50 | ¥627,10 | 5,83M |
| 2026-08-06 | ¥623,20 | +3,04 % | ¥595,10 | ¥626,60 | ¥594,00 | 4,60M |
| 2026-08-05 | ¥604,80 | +2,80 % | ¥594,00 | ¥604,80 | ¥589,10 | 4,15M |
| 2026-08-04 | ¥588,30 | -1,21 % | ¥595,50 | ¥611,20 | ¥583,50 | 5,58M |
| 2026-08-03 | ¥595,50 | +0,80 % | ¥570,80 | ¥599,60 | ¥554,70 | 6,92M |
| 2026-07-31 | ¥590,80 | -14,48 % | ¥621,80 | ¥625,40 | ¥590,80 | 11,78M |
| 2026-07-30 | ¥690,80 | +0,96 % | ¥693,00 | ¥708,00 | ¥686,40 | 4,64M |
| 2026-07-29 | ¥684,20 | +3,43 % | ¥671,50 | ¥684,20 | ¥662,10 | 4,93M |
| 2026-07-28 | ¥661,50 | -3,06 % | ¥680,10 | ¥682,00 | ¥653,10 | 4,21M |
| 2026-07-27 | ¥682,40 | +5,54 % | ¥656,60 | ¥685,90 | ¥653,00 | 4,42M |
| 2026-07-24 | ¥646,60 | +1,59 % | ¥637,50 | ¥658,80 | ¥632,30 | 3,71M |
| 2026-07-23 | ¥636,50 | -0,41 % | ¥632,00 | ¥642,60 | ¥631,30 | 2,41M |
| 2026-07-22 | ¥639,10 | +0,88 % | ¥638,00 | ¥641,90 | ¥632,00 | 2,62M |
| 2026-07-21 | ¥633,50 | +3,39 % | ¥620,70 | ¥636,80 | ¥614,60 | 3,82M |
| 2026-07-17 | ¥612,70 | -1,98 % | ¥622,10 | ¥628,90 | ¥604,10 | 3,76M |
| 2026-07-16 | ¥625,10 | +1,03 % | ¥608,70 | ¥628,40 | ¥605,80 | 3,36M |
| 2026-07-15 | ¥618,70 | +2,16 % | ¥618,90 | ¥629,90 | ¥609,00 | 2,69M |
| 2026-07-14 | ¥605,60 | +2,70 % | ¥592,00 | ¥610,50 | ¥589,70 | 3,52M |
| 2026-07-13 | ¥589,70 | +0,94 % | ¥586,30 | ¥595,70 | ¥582,20 | 3,42M |
| 2026-07-10 | ¥584,20 | +1,55 % | ¥576,60 | ¥588,50 | ¥569,00 | 5,08M |
| 2026-07-09 | ¥575,30 | -1,15 % | ¥586,40 | ¥588,20 | ¥571,60 | 2,36M |
| 2026-07-08 | ¥582,00 | -1,26 % | ¥599,00 | ¥599,90 | ¥576,10 | 3,54M |
| 2026-07-07 | ¥589,40 | +0,41 % | ¥587,00 | ¥604,90 | ¥581,00 | 5,25M |
| 2026-07-06 | ¥587,00 | +2,32 % | ¥579,00 | ¥588,20 | ¥574,00 | 3,07M |
| 2026-07-03 | ¥573,70 | +1,29 % | ¥566,40 | ¥577,40 | ¥565,50 | 2,74M |
| 2026-07-02 | ¥566,40 | +3,13 % | ¥557,60 | ¥577,90 | ¥551,40 | 3,29M |
| 2026-07-01 | ¥549,20 | -0,02 % | ¥553,50 | ¥555,50 | ¥542,60 | 2,61M |
| 2026-06-30 | ¥549,30 | -2,31 % | ¥565,90 | ¥566,60 | ¥545,70 | 2,92M |
| 2026-06-29 | ¥562,30 | -0,43 % | ¥566,80 | ¥568,30 | ¥559,00 | 2,76M |
| 2026-06-26 | ¥564,70 | -4,22 % | ¥580,00 | ¥582,20 | ¥557,20 | 3,77M |
| 2026-06-25 | ¥589,60 | +4,63 % | ¥582,00 | ¥594,20 | ¥578,70 | 5,45M |
| 2026-06-24 | ¥563,50 | +0,99 % | ¥561,80 | ¥577,70 | ¥556,10 | 3,30M |
| 2026-06-23 | ¥558,00 | -0,21 % | ¥567,60 | ¥570,60 | ¥558,00 | 4,15M |
| 2026-06-22 | ¥559,20 | +0,41 % | ¥560,70 | ¥567,50 | ¥556,00 | 2,41M |
| 2026-06-19 | ¥556,90 | -4,44 % | ¥577,00 | ¥582,10 | ¥555,60 | 4,26M |
| 2026-06-18 | ¥582,80 | -1,59 % | ¥588,30 | ¥594,30 | ¥582,80 | 2,57M |
| 2026-06-17 | ¥592,20 | +0,75 % | ¥578,00 | ¥598,90 | ¥576,50 | 2,28M |
| 2026-06-16 | ¥587,80 | -0,32 % | ¥590,80 | ¥597,00 | ¥577,40 | 2,46M |
| 2026-06-15 | ¥589,70 | +2,08 % | ¥577,70 | ¥591,10 | ¥576,10 | 2,59M |
| 2026-06-12 | ¥577,70 | -2,25 % | ¥601,00 | ¥609,00 | ¥576,80 | 3,85M |
| 2026-06-11 | ¥591,00 | -1,01 % | ¥580,10 | ¥593,80 | ¥573,50 | 3,21M |
| 2026-06-10 | ¥597,00 | -3,73 % | ¥613,90 | ¥619,00 | ¥594,30 | 4,13M |
| 2026-06-09 | ¥620,10 | +2,34 % | ¥620,00 | ¥630,30 | ¥613,00 | 3,11M |
| 2026-06-08 | ¥605,90 | -4,02 % | ¥621,30 | ¥632,50 | ¥596,90 | 4,15M |
| 2026-06-05 | ¥631,30 | -0,43 % | ¥627,20 | ¥634,70 | ¥612,70 | 3,40M |
| 2026-06-04 | ¥634,00 | +2,72 % | ¥626,00 | ¥649,00 | ¥620,90 | 5,78M |
| 2026-06-03 | ¥617,20 | +3,42 % | ¥605,00 | ¥621,50 | ¥603,80 | 3,83M |
| 2026-06-02 | ¥596,80 | -1,08 % | ¥596,00 | ¥603,80 | ¥592,30 | 3,48M |
| 2026-06-01 | ¥603,30 | -1,03 % | ¥605,70 | ¥607,00 | ¥591,40 | 3,36M |
| 2026-05-29 | ¥609,60 | +2,70 % | ¥601,00 | ¥612,50 | ¥597,20 | 5,80M |
| 2026-05-28 | ¥593,60 | -0,27 % | ¥593,10 | ¥599,70 | ¥583,00 | 3,03M |
| 2026-05-27 | ¥595,20 | +2,41 % | ¥584,70 | ¥603,30 | ¥582,30 | 3,50M |
| 2026-05-26 | ¥581,20 | -1,86 % | ¥600,00 | ¥601,30 | ¥574,30 | 4,61M |
| 2026-05-25 | ¥592,20 | +1,32 % | ¥604,00 | ¥605,30 | ¥586,20 | 4,28M |