Konoshima Chemical Co., Ltd. 4026
TSE · Japan · Distribution Services
¥1,600.00+6.00 (+0.38%)
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 | ¥1,600.00 | +0.38% | ¥1,590.00 | ¥1,610.00 | ¥1,585.00 | 27.10K |
| 2026-10-01 | ¥1,594.00 | -0.31% | ¥1,595.00 | ¥1,601.00 | ¥1,575.00 | 23.00K |
| 2026-09-30 | ¥1,599.00 | +2.43% | ¥1,575.00 | ¥1,599.00 | ¥1,566.00 | 63.20K |
| 2026-09-29 | ¥1,561.00 | 0.00% | ¥1,561.00 | ¥1,571.00 | ¥1,555.00 | 41.30K |
| 2026-09-28 | ¥1,561.00 | +0.90% | ¥1,560.00 | ¥1,562.00 | ¥1,551.00 | 25.10K |
| 2026-09-25 | ¥1,547.00 | -0.51% | ¥1,551.00 | ¥1,556.00 | ¥1,542.00 | 41.20K |
| 2026-09-24 | ¥1,555.00 | +0.52% | ¥1,553.00 | ¥1,560.00 | ¥1,547.00 | 40.70K |
| 2026-09-18 | ¥1,547.00 | -0.71% | ¥1,569.00 | ¥1,569.00 | ¥1,547.00 | 67.40K |
| 2026-09-17 | ¥1,558.00 | +0.78% | ¥1,552.00 | ¥1,559.00 | ¥1,550.00 | 27.90K |
| 2026-09-16 | ¥1,546.00 | +0.45% | ¥1,550.00 | ¥1,556.00 | ¥1,541.00 | 23.20K |
| 2026-09-15 | ¥1,539.00 | -0.13% | ¥1,530.00 | ¥1,545.00 | ¥1,520.00 | 61.30K |
| 2026-09-14 | ¥1,541.00 | -1.22% | ¥1,560.00 | ¥1,576.00 | ¥1,531.00 | 84.40K |
| 2026-09-11 | ¥1,560.00 | +2.77% | ¥1,512.00 | ¥1,565.00 | ¥1,500.00 | 186.80K |
| 2026-09-10 | ¥1,518.00 | -8.28% | ¥1,650.00 | ¥1,700.00 | ¥1,516.00 | 557.70K |
| 2026-09-09 | ¥1,655.00 | +0.79% | ¥1,641.00 | ¥1,666.00 | ¥1,635.00 | 39.60K |
| 2026-09-08 | ¥1,642.00 | -3.41% | ¥1,700.00 | ¥1,700.00 | ¥1,640.00 | 52.70K |
| 2026-09-07 | ¥1,700.00 | +2.41% | ¥1,670.00 | ¥1,714.00 | ¥1,670.00 | 61.70K |
| 2026-09-04 | ¥1,660.00 | +0.30% | ¥1,666.00 | ¥1,670.00 | ¥1,648.00 | 33.70K |
| 2026-09-03 | ¥1,655.00 | +1.41% | ¥1,643.00 | ¥1,665.00 | ¥1,641.00 | 31.40K |
| 2026-09-02 | ¥1,632.00 | -1.45% | ¥1,641.00 | ¥1,644.00 | ¥1,622.00 | 44.80K |
| 2026-09-01 | ¥1,656.00 | -0.60% | ¥1,670.00 | ¥1,681.00 | ¥1,653.00 | 25.60K |
| 2026-08-31 | ¥1,666.00 | -0.24% | ¥1,661.00 | ¥1,675.00 | ¥1,635.00 | 24.60K |
| 2026-08-28 | ¥1,670.00 | +1.27% | ¥1,640.00 | ¥1,685.00 | ¥1,634.00 | 70.90K |
| 2026-08-27 | ¥1,649.00 | +1.23% | ¥1,635.00 | ¥1,651.00 | ¥1,635.00 | 26.20K |
| 2026-08-26 | ¥1,629.00 | -0.55% | ¥1,648.00 | ¥1,648.00 | ¥1,627.00 | 21.50K |
| 2026-08-25 | ¥1,638.00 | +0.31% | ¥1,633.00 | ¥1,646.00 | ¥1,629.00 | 21.90K |
| 2026-08-24 | ¥1,633.00 | +0.62% | ¥1,645.00 | ¥1,645.00 | ¥1,623.00 | 20.00K |
| 2026-08-21 | ¥1,623.00 | -0.61% | ¥1,605.00 | ¥1,629.00 | ¥1,600.00 | 32.60K |
| 2026-08-20 | ¥1,633.00 | +2.83% | ¥1,602.00 | ¥1,639.00 | ¥1,595.00 | 60.20K |
| 2026-08-19 | ¥1,588.00 | -4.85% | ¥1,650.00 | ¥1,650.00 | ¥1,588.00 | 76.00K |
| 2026-08-18 | ¥1,669.00 | -0.77% | ¥1,683.00 | ¥1,706.00 | ¥1,667.00 | 44.90K |
| 2026-08-17 | ¥1,682.00 | +0.84% | ¥1,678.00 | ¥1,688.00 | ¥1,659.00 | 62.90K |
| 2026-08-14 | ¥1,668.00 | +0.72% | ¥1,656.00 | ¥1,670.00 | ¥1,653.00 | 37.50K |
| 2026-08-13 | ¥1,656.00 | -0.48% | ¥1,670.00 | ¥1,674.00 | ¥1,650.00 | 21.60K |
| 2026-08-12 | ¥1,664.00 | +0.48% | ¥1,656.00 | ¥1,664.00 | ¥1,647.00 | 31.70K |
| 2026-08-10 | ¥1,656.00 | +0.55% | ¥1,650.00 | ¥1,669.00 | ¥1,645.00 | 27.10K |
| 2026-08-07 | ¥1,647.00 | -0.60% | ¥1,639.00 | ¥1,652.00 | ¥1,620.00 | 24.60K |
| 2026-08-06 | ¥1,657.00 | +0.18% | ¥1,633.00 | ¥1,662.00 | ¥1,633.00 | 28.40K |
| 2026-08-05 | ¥1,654.00 | +3.76% | ¥1,606.00 | ¥1,655.00 | ¥1,606.00 | 66.10K |
| 2026-08-04 | ¥1,594.00 | +2.18% | ¥1,565.00 | ¥1,601.00 | ¥1,565.00 | 33.40K |
| 2026-08-03 | ¥1,560.00 | -1.76% | ¥1,569.00 | ¥1,582.00 | ¥1,540.00 | 50.70K |
| 2026-07-31 | ¥1,588.00 | +3.99% | ¥1,546.00 | ¥1,596.00 | ¥1,531.00 | 76.90K |
| 2026-07-30 | ¥1,527.00 | +0.46% | ¥1,507.00 | ¥1,546.00 | ¥1,505.00 | 26.50K |
| 2026-07-29 | ¥1,520.00 | -1.11% | ¥1,540.00 | ¥1,544.00 | ¥1,495.00 | 97.60K |
| 2026-07-28 | ¥1,537.00 | -2.84% | ¥1,580.00 | ¥1,580.00 | ¥1,529.00 | 66.80K |
| 2026-07-27 | ¥1,582.00 | +2.53% | ¥1,558.00 | ¥1,584.00 | ¥1,540.00 | 54.10K |
| 2026-07-24 | ¥1,543.00 | -2.09% | ¥1,564.00 | ¥1,564.00 | ¥1,529.00 | 130.20K |
| 2026-07-23 | ¥1,576.00 | +1.35% | ¥1,565.00 | ¥1,581.00 | ¥1,561.00 | 29.70K |
| 2026-07-22 | ¥1,555.00 | +0.52% | ¥1,558.00 | ¥1,576.00 | ¥1,543.00 | 61.10K |
| 2026-07-21 | ¥1,547.00 | +2.93% | ¥1,510.00 | ¥1,551.00 | ¥1,505.00 | 60.80K |
| 2026-07-17 | ¥1,503.00 | -3.09% | ¥1,547.00 | ¥1,547.00 | ¥1,480.00 | 140.00K |
| 2026-07-16 | ¥1,551.00 | -1.46% | ¥1,555.00 | ¥1,569.00 | ¥1,546.00 | 62.20K |
| 2026-07-15 | ¥1,574.00 | +0.90% | ¥1,560.00 | ¥1,579.00 | ¥1,550.00 | 42.90K |
| 2026-07-14 | ¥1,560.00 | +0.13% | ¥1,540.00 | ¥1,569.00 | ¥1,528.00 | 74.80K |
| 2026-07-13 | ¥1,558.00 | -0.95% | ¥1,603.00 | ¥1,640.00 | ¥1,543.00 | 108.50K |
| 2026-07-10 | ¥1,573.00 | +0.32% | ¥1,580.00 | ¥1,595.00 | ¥1,571.00 | 35.50K |
| 2026-07-09 | ¥1,568.00 | +0.06% | ¥1,565.00 | ¥1,582.00 | ¥1,555.00 | 54.90K |
| 2026-07-08 | ¥1,567.00 | -3.69% | ¥1,616.00 | ¥1,616.00 | ¥1,567.00 | 88.60K |
| 2026-07-07 | ¥1,627.00 | -1.87% | ¥1,658.00 | ¥1,658.00 | ¥1,622.00 | 51.60K |
| 2026-07-06 | ¥1,658.00 | -0.48% | ¥1,676.00 | ¥1,692.00 | ¥1,648.00 | 50.60K |
| 2026-07-03 | ¥1,666.00 | +2.46% | ¥1,632.00 | ¥1,666.00 | ¥1,610.00 | 63.20K |
| 2026-07-02 | ¥1,626.00 | -0.25% | ¥1,631.00 | ¥1,645.00 | ¥1,616.00 | 44.60K |
| 2026-07-01 | ¥1,630.00 | -1.15% | ¥1,640.00 | ¥1,657.00 | ¥1,620.00 | 42.40K |
| 2026-06-30 | ¥1,649.00 | -0.24% | ¥1,660.00 | ¥1,665.00 | ¥1,620.00 | 48.40K |
| 2026-06-29 | ¥1,653.00 | 0.00% | ¥1,653.00 | ¥1,674.00 | ¥1,620.00 | 52.50K |
| 2026-06-26 | ¥1,653.00 | -0.84% | ¥1,664.00 | ¥1,700.00 | ¥1,645.00 | 54.60K |
| 2026-06-25 | ¥1,667.00 | +1.40% | ¥1,651.00 | ¥1,671.00 | ¥1,641.00 | 47.70K |
| 2026-06-24 | ¥1,644.00 | -0.48% | ¥1,631.00 | ¥1,674.00 | ¥1,615.00 | 68.40K |
| 2026-06-23 | ¥1,652.00 | -3.62% | ¥1,715.00 | ¥1,730.00 | ¥1,645.00 | 82.90K |
| 2026-06-22 | ¥1,714.00 | +1.00% | ¥1,694.00 | ¥1,739.00 | ¥1,681.00 | 70.30K |
| 2026-06-19 | ¥1,697.00 | -0.59% | ¥1,711.00 | ¥1,727.00 | ¥1,677.00 | 100.30K |
| 2026-06-18 | ¥1,707.00 | -0.93% | ¥1,714.00 | ¥1,737.00 | ¥1,693.00 | 66.10K |
| 2026-06-17 | ¥1,723.00 | +4.81% | ¥1,658.00 | ¥1,742.00 | ¥1,639.00 | 126.50K |
| 2026-06-16 | ¥1,644.00 | +3.33% | ¥1,600.00 | ¥1,646.00 | ¥1,590.00 | 68.30K |
| 2026-06-15 | ¥1,591.00 | +3.04% | ¥1,590.00 | ¥1,601.00 | ¥1,565.00 | 163.10K |
| 2026-06-12 | ¥1,544.00 | -0.71% | ¥1,600.00 | ¥1,611.00 | ¥1,532.00 | 135.20K |
| 2026-06-11 | ¥1,555.00 | -6.66% | ¥1,600.00 | ¥1,607.00 | ¥1,518.00 | 217.70K |
| 2026-06-10 | ¥1,666.00 | -5.93% | ¥1,799.00 | ¥1,799.00 | ¥1,615.00 | 309.70K |
| 2026-06-09 | ¥1,771.00 | -2.91% | ¥1,826.00 | ¥1,851.00 | ¥1,765.00 | 127.00K |
| 2026-06-08 | ¥1,824.00 | -6.27% | ¥1,837.00 | ¥1,865.00 | ¥1,796.00 | 115.10K |
| 2026-06-05 | ¥1,946.00 | +3.02% | ¥1,864.00 | ¥1,960.00 | ¥1,854.00 | 112.20K |
| 2026-06-04 | ¥1,889.00 | -5.93% | ¥1,940.00 | ¥1,940.00 | ¥1,860.00 | 142.30K |
| 2026-06-03 | ¥2,008.00 | +7.26% | ¥1,842.00 | ¥2,067.00 | ¥1,810.00 | 300.30K |
| 2026-06-02 | ¥1,872.00 | -2.75% | ¥1,903.00 | ¥1,903.00 | ¥1,829.00 | 51.30K |
| 2026-06-01 | ¥1,925.00 | 0.00% | ¥1,925.00 | ¥1,940.00 | ¥1,880.00 | 47.90K |
| 2026-05-29 | ¥1,925.00 | +1.58% | ¥1,895.00 | ¥1,941.00 | ¥1,882.00 | 51.00K |
| 2026-05-28 | ¥1,895.00 | +2.16% | ¥1,856.00 | ¥1,896.00 | ¥1,815.00 | 50.80K |
| 2026-05-27 | ¥1,855.00 | -2.47% | ¥1,902.00 | ¥1,964.00 | ¥1,843.00 | 62.90K |
| 2026-05-26 | ¥1,902.00 | +0.32% | ¥1,896.00 | ¥1,926.00 | ¥1,872.00 | 53.20K |
| 2026-05-25 | ¥1,896.00 | +1.94% | ¥1,865.00 | ¥1,920.00 | ¥1,865.00 | 62.10K |