Konishi Co., Ltd. 4956
TSE · Japan · Process Industries
¥1,446.00-26.00 (-1.77%)
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 | ¥1,446.00 | -1.77% | ¥1,456.00 | ¥1,469.00 | ¥1,435.00 | 71.00K |
| 2026-10-01 | ¥1,472.00 | -0.47% | ¥1,464.00 | ¥1,474.00 | ¥1,446.00 | 87.70K |
| 2026-09-30 | ¥1,479.00 | -0.14% | ¥1,487.00 | ¥1,490.00 | ¥1,465.00 | 101.50K |
| 2026-09-29 | ¥1,481.00 | -2.31% | ¥1,500.00 | ¥1,506.00 | ¥1,473.00 | 70.50K |
| 2026-09-28 | ¥1,516.00 | -0.20% | ¥1,527.00 | ¥1,527.00 | ¥1,507.00 | 105.10K |
| 2026-09-25 | ¥1,519.00 | +0.60% | ¥1,518.00 | ¥1,536.00 | ¥1,513.00 | 70.20K |
| 2026-09-24 | ¥1,510.00 | +0.07% | ¥1,520.00 | ¥1,520.00 | ¥1,499.00 | 51.40K |
| 2026-09-18 | ¥1,509.00 | -0.40% | ¥1,519.00 | ¥1,521.00 | ¥1,501.00 | 111.30K |
| 2026-09-17 | ¥1,515.00 | +1.34% | ¥1,509.00 | ¥1,516.00 | ¥1,502.00 | 58.90K |
| 2026-09-16 | ¥1,495.00 | +1.56% | ¥1,482.00 | ¥1,500.00 | ¥1,478.00 | 39.60K |
| 2026-09-15 | ¥1,472.00 | -0.14% | ¥1,474.00 | ¥1,478.00 | ¥1,460.00 | 49.90K |
| 2026-09-14 | ¥1,474.00 | +0.68% | ¥1,474.00 | ¥1,478.00 | ¥1,461.00 | 47.30K |
| 2026-09-11 | ¥1,464.00 | +0.62% | ¥1,431.00 | ¥1,464.00 | ¥1,426.00 | 82.10K |
| 2026-09-10 | ¥1,455.00 | -0.41% | ¥1,451.00 | ¥1,458.00 | ¥1,440.00 | 60.60K |
| 2026-09-09 | ¥1,461.00 | +0.62% | ¥1,457.00 | ¥1,467.00 | ¥1,447.00 | 43.40K |
| 2026-09-08 | ¥1,452.00 | -1.02% | ¥1,456.00 | ¥1,461.00 | ¥1,445.00 | 47.50K |
| 2026-09-07 | ¥1,467.00 | -0.81% | ¥1,487.00 | ¥1,487.00 | ¥1,465.00 | 42.90K |
| 2026-09-04 | ¥1,479.00 | -0.27% | ¥1,470.00 | ¥1,480.00 | ¥1,458.00 | 51.40K |
| 2026-09-03 | ¥1,483.00 | -0.07% | ¥1,498.00 | ¥1,498.00 | ¥1,480.00 | 64.50K |
| 2026-09-02 | ¥1,484.00 | -1.40% | ¥1,465.00 | ¥1,491.00 | ¥1,465.00 | 77.20K |
| 2026-09-01 | ¥1,505.00 | +3.37% | ¥1,470.00 | ¥1,505.00 | ¥1,462.00 | 105.30K |
| 2026-08-31 | ¥1,456.00 | -1.42% | ¥1,477.00 | ¥1,495.00 | ¥1,456.00 | 140.90K |
| 2026-08-28 | ¥1,477.00 | +0.20% | ¥1,465.00 | ¥1,482.00 | ¥1,465.00 | 71.80K |
| 2026-08-27 | ¥1,474.00 | +0.75% | ¥1,463.00 | ¥1,480.00 | ¥1,457.00 | 64.30K |
| 2026-08-26 | ¥1,463.00 | +1.18% | ¥1,448.00 | ¥1,465.00 | ¥1,448.00 | 34.90K |
| 2026-08-25 | ¥1,446.00 | -0.62% | ¥1,459.00 | ¥1,470.00 | ¥1,446.00 | 59.30K |
| 2026-08-24 | ¥1,455.00 | +1.04% | ¥1,440.00 | ¥1,465.00 | ¥1,440.00 | 52.10K |
| 2026-08-21 | ¥1,440.00 | -0.21% | ¥1,443.00 | ¥1,447.00 | ¥1,433.00 | 44.80K |
| 2026-08-20 | ¥1,443.00 | +1.55% | ¥1,439.00 | ¥1,448.00 | ¥1,420.00 | 65.00K |
| 2026-08-19 | ¥1,421.00 | -2.60% | ¥1,469.00 | ¥1,469.00 | ¥1,414.00 | 58.10K |
| 2026-08-18 | ¥1,459.00 | +0.76% | ¥1,446.00 | ¥1,467.00 | ¥1,440.00 | 59.90K |
| 2026-08-17 | ¥1,448.00 | -1.36% | ¥1,475.00 | ¥1,475.00 | ¥1,443.00 | 48.70K |
| 2026-08-14 | ¥1,468.00 | +0.41% | ¥1,464.00 | ¥1,468.00 | ¥1,448.00 | 62.60K |
| 2026-08-13 | ¥1,462.00 | -1.55% | ¥1,497.00 | ¥1,497.00 | ¥1,454.00 | 78.70K |
| 2026-08-12 | ¥1,485.00 | +0.07% | ¥1,493.00 | ¥1,495.00 | ¥1,481.00 | 66.10K |
| 2026-08-10 | ¥1,484.00 | +0.54% | ¥1,494.00 | ¥1,495.00 | ¥1,468.00 | 104.70K |
| 2026-08-07 | ¥1,476.00 | +0.14% | ¥1,493.00 | ¥1,493.00 | ¥1,471.00 | 105.60K |
| 2026-08-06 | ¥1,474.00 | +1.45% | ¥1,460.00 | ¥1,485.00 | ¥1,453.00 | 123.90K |
| 2026-08-05 | ¥1,453.00 | +2.83% | ¥1,400.00 | ¥1,461.00 | ¥1,400.00 | 116.70K |
| 2026-08-04 | ¥1,413.00 | +0.57% | ¥1,404.00 | ¥1,426.00 | ¥1,396.00 | 107.00K |
| 2026-08-03 | ¥1,405.00 | -0.64% | ¥1,397.00 | ¥1,414.00 | ¥1,386.00 | 137.90K |
| 2026-07-31 | ¥1,414.00 | -1.53% | ¥1,384.00 | ¥1,433.00 | ¥1,381.00 | 257.10K |
| 2026-07-30 | ¥1,436.00 | +0.28% | ¥1,420.00 | ¥1,437.00 | ¥1,412.00 | 145.60K |
| 2026-07-29 | ¥1,432.00 | +1.34% | ¥1,421.00 | ¥1,446.00 | ¥1,402.00 | 174.60K |
| 2026-07-28 | ¥1,413.00 | -4.59% | ¥1,460.00 | ¥1,478.00 | ¥1,413.00 | 316.80K |
| 2026-07-27 | ¥1,481.00 | +4.52% | ¥1,419.00 | ¥1,497.00 | ¥1,417.00 | 195.30K |
| 2026-07-24 | ¥1,417.00 | -1.32% | ¥1,422.00 | ¥1,426.00 | ¥1,397.00 | 111.40K |
| 2026-07-23 | ¥1,436.00 | -1.78% | ¥1,468.00 | ¥1,470.00 | ¥1,429.00 | 62.40K |
| 2026-07-22 | ¥1,462.00 | +1.18% | ¥1,451.00 | ¥1,465.00 | ¥1,443.00 | 70.00K |
| 2026-07-21 | ¥1,445.00 | +0.21% | ¥1,455.00 | ¥1,458.00 | ¥1,440.00 | 59.80K |
| 2026-07-17 | ¥1,442.00 | -1.37% | ¥1,458.00 | ¥1,469.00 | ¥1,425.00 | 65.20K |
| 2026-07-16 | ¥1,462.00 | -0.48% | ¥1,470.00 | ¥1,474.00 | ¥1,451.00 | 63.90K |
| 2026-07-15 | ¥1,469.00 | +1.80% | ¥1,453.00 | ¥1,475.00 | ¥1,453.00 | 58.40K |
| 2026-07-14 | ¥1,443.00 | +0.49% | ¥1,449.00 | ¥1,456.00 | ¥1,443.00 | 52.50K |
| 2026-07-13 | ¥1,436.00 | -1.03% | ¥1,459.00 | ¥1,462.00 | ¥1,434.00 | 58.80K |
| 2026-07-10 | ¥1,451.00 | +0.97% | ¥1,457.00 | ¥1,459.00 | ¥1,440.00 | 52.10K |
| 2026-07-09 | ¥1,437.00 | -0.62% | ¥1,450.00 | ¥1,458.00 | ¥1,437.00 | 47.60K |
| 2026-07-08 | ¥1,446.00 | +0.42% | ¥1,445.00 | ¥1,451.00 | ¥1,436.00 | 52.40K |
| 2026-07-07 | ¥1,440.00 | -0.21% | ¥1,455.00 | ¥1,471.00 | ¥1,440.00 | 47.90K |
| 2026-07-06 | ¥1,443.00 | -0.69% | ¥1,452.00 | ¥1,458.00 | ¥1,440.00 | 53.10K |
| 2026-07-03 | ¥1,453.00 | 0.00% | ¥1,455.00 | ¥1,469.00 | ¥1,447.00 | 65.00K |
| 2026-07-02 | ¥1,453.00 | +0.07% | ¥1,463.00 | ¥1,473.00 | ¥1,445.00 | 72.50K |
| 2026-07-01 | ¥1,452.00 | -1.76% | ¥1,490.00 | ¥1,498.00 | ¥1,445.00 | 76.90K |
| 2026-06-30 | ¥1,478.00 | -1.20% | ¥1,510.00 | ¥1,510.00 | ¥1,467.00 | 97.80K |
| 2026-06-29 | ¥1,496.00 | +0.74% | ¥1,497.00 | ¥1,500.00 | ¥1,476.00 | 104.50K |
| 2026-06-26 | ¥1,485.00 | -0.87% | ¥1,498.00 | ¥1,514.00 | ¥1,477.00 | 71.40K |
| 2026-06-25 | ¥1,498.00 | +1.70% | ¥1,500.00 | ¥1,517.00 | ¥1,488.00 | 193.50K |
| 2026-06-24 | ¥1,473.00 | +2.36% | ¥1,440.00 | ¥1,479.00 | ¥1,440.00 | 87.50K |
| 2026-06-23 | ¥1,439.00 | -1.30% | ¥1,456.00 | ¥1,460.00 | ¥1,439.00 | 85.40K |
| 2026-06-22 | ¥1,458.00 | -0.61% | ¥1,453.00 | ¥1,471.00 | ¥1,453.00 | 50.70K |
| 2026-06-19 | ¥1,467.00 | +0.07% | ¥1,485.00 | ¥1,485.00 | ¥1,457.00 | 77.60K |
| 2026-06-18 | ¥1,466.00 | +1.10% | ¥1,439.00 | ¥1,474.00 | ¥1,439.00 | 48.20K |
| 2026-06-17 | ¥1,450.00 | 0.00% | ¥1,464.00 | ¥1,464.00 | ¥1,447.00 | 49.10K |
| 2026-06-16 | ¥1,450.00 | +0.49% | ¥1,450.00 | ¥1,452.00 | ¥1,435.00 | 63.90K |
| 2026-06-15 | ¥1,443.00 | +0.21% | ¥1,452.00 | ¥1,465.00 | ¥1,443.00 | 61.00K |
| 2026-06-12 | ¥1,440.00 | +1.34% | ¥1,432.00 | ¥1,452.00 | ¥1,418.00 | 157.20K |
| 2026-06-11 | ¥1,421.00 | +0.14% | ¥1,427.00 | ¥1,427.00 | ¥1,395.00 | 75.00K |
| 2026-06-10 | ¥1,419.00 | +0.64% | ¥1,400.00 | ¥1,419.00 | ¥1,386.00 | 85.80K |
| 2026-06-09 | ¥1,410.00 | +1.15% | ¥1,403.00 | ¥1,426.00 | ¥1,403.00 | 133.70K |
| 2026-06-08 | ¥1,394.00 | -0.29% | ¥1,384.00 | ¥1,410.00 | ¥1,378.00 | 132.70K |
| 2026-06-05 | ¥1,398.00 | +1.67% | ¥1,375.00 | ¥1,413.00 | ¥1,370.00 | 100.60K |
| 2026-06-04 | ¥1,375.00 | -2.14% | ¥1,399.00 | ¥1,406.00 | ¥1,367.00 | 151.20K |
| 2026-06-03 | ¥1,405.00 | +3.01% | ¥1,371.00 | ¥1,409.00 | ¥1,369.00 | 85.50K |
| 2026-06-02 | ¥1,364.00 | -1.94% | ¥1,363.00 | ¥1,375.00 | ¥1,351.00 | 107.70K |
| 2026-06-01 | ¥1,391.00 | +1.16% | ¥1,384.00 | ¥1,395.00 | ¥1,360.00 | 181.20K |
| 2026-05-29 | ¥1,375.00 | -6.27% | ¥1,457.00 | ¥1,457.00 | ¥1,375.00 | 315.60K |
| 2026-05-28 | ¥1,467.00 | +2.09% | ¥1,440.00 | ¥1,487.00 | ¥1,440.00 | 186.30K |
| 2026-05-27 | ¥1,437.00 | +2.13% | ¥1,405.00 | ¥1,439.00 | ¥1,398.00 | 111.10K |
| 2026-05-26 | ¥1,407.00 | +0.93% | ¥1,379.00 | ¥1,412.00 | ¥1,379.00 | 80.20K |
| 2026-05-25 | ¥1,394.00 | -0.07% | ¥1,401.00 | ¥1,407.00 | ¥1,388.00 | 75.70K |