Konica Minolta, Inc. 4902
TSE · Japan · Producer Manufacturing
¥645.80-28.40 (-4.21%)
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 | ¥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 |