KONDOTEC INC. 7438
TSE · Japan · Producer Manufacturing
¥1,655.00-63.00 (-3.67%)
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 | ¥1,655.00 | -3.67% | ¥1,701.00 | ¥1,703.00 | ¥1,641.00 | 65.90K |
| 2026-10-01 | ¥1,718.00 | -3.81% | ¥1,746.00 | ¥1,757.00 | ¥1,704.00 | 59.10K |
| 2026-09-30 | ¥1,786.00 | +0.22% | ¥1,779.00 | ¥1,791.00 | ¥1,750.00 | 39.20K |
| 2026-09-29 | ¥1,782.00 | -1.38% | ¥1,775.00 | ¥1,797.00 | ¥1,755.00 | 49.40K |
| 2026-09-28 | ¥1,807.00 | +0.28% | ¥1,810.00 | ¥1,815.00 | ¥1,794.00 | 53.60K |
| 2026-09-25 | ¥1,802.00 | +1.52% | ¥1,789.00 | ¥1,803.00 | ¥1,780.00 | 47.20K |
| 2026-09-24 | ¥1,775.00 | -1.39% | ¥1,810.00 | ¥1,820.00 | ¥1,768.00 | 35.60K |
| 2026-09-18 | ¥1,800.00 | +0.73% | ¥1,780.00 | ¥1,807.00 | ¥1,778.00 | 36.00K |
| 2026-09-17 | ¥1,787.00 | +1.77% | ¥1,750.00 | ¥1,787.00 | ¥1,750.00 | 43.20K |
| 2026-09-16 | ¥1,756.00 | +1.44% | ¥1,718.00 | ¥1,757.00 | ¥1,718.00 | 28.20K |
| 2026-09-15 | ¥1,731.00 | +0.12% | ¥1,722.00 | ¥1,741.00 | ¥1,722.00 | 29.00K |
| 2026-09-14 | ¥1,729.00 | +0.46% | ¥1,710.00 | ¥1,747.00 | ¥1,710.00 | 38.40K |
| 2026-09-11 | ¥1,721.00 | -0.58% | ¥1,723.00 | ¥1,725.00 | ¥1,700.00 | 54.90K |
| 2026-09-10 | ¥1,731.00 | +0.46% | ¥1,720.00 | ¥1,733.00 | ¥1,700.00 | 44.40K |
| 2026-09-09 | ¥1,723.00 | +0.23% | ¥1,718.00 | ¥1,742.00 | ¥1,718.00 | 49.80K |
| 2026-09-08 | ¥1,719.00 | +1.30% | ¥1,697.00 | ¥1,727.00 | ¥1,692.00 | 53.00K |
| 2026-09-07 | ¥1,697.00 | +0.53% | ¥1,681.00 | ¥1,724.00 | ¥1,681.00 | 45.40K |
| 2026-09-04 | ¥1,688.00 | +0.72% | ¥1,659.00 | ¥1,690.00 | ¥1,648.00 | 34.30K |
| 2026-09-03 | ¥1,676.00 | -1.64% | ¥1,703.00 | ¥1,703.00 | ¥1,668.00 | 44.70K |
| 2026-09-02 | ¥1,704.00 | -0.41% | ¥1,695.00 | ¥1,709.00 | ¥1,690.00 | 49.00K |
| 2026-09-01 | ¥1,711.00 | +0.82% | ¥1,688.00 | ¥1,716.00 | ¥1,685.00 | 43.90K |
| 2026-08-31 | ¥1,697.00 | +0.65% | ¥1,690.00 | ¥1,707.00 | ¥1,678.00 | 44.50K |
| 2026-08-28 | ¥1,686.00 | -1.98% | ¥1,718.00 | ¥1,730.00 | ¥1,677.00 | 75.40K |
| 2026-08-27 | ¥1,720.00 | +1.24% | ¥1,701.00 | ¥1,732.00 | ¥1,691.00 | 96.60K |
| 2026-08-26 | ¥1,699.00 | +2.10% | ¥1,665.00 | ¥1,699.00 | ¥1,656.00 | 74.50K |
| 2026-08-25 | ¥1,664.00 | +1.46% | ¥1,650.00 | ¥1,665.00 | ¥1,634.00 | 70.00K |
| 2026-08-24 | ¥1,640.00 | +1.99% | ¥1,615.00 | ¥1,646.00 | ¥1,612.00 | 79.50K |
| 2026-08-21 | ¥1,608.00 | -0.25% | ¥1,612.00 | ¥1,622.00 | ¥1,592.00 | 47.70K |
| 2026-08-20 | ¥1,612.00 | +1.00% | ¥1,598.00 | ¥1,616.00 | ¥1,597.00 | 42.10K |
| 2026-08-19 | ¥1,596.00 | -0.31% | ¥1,601.00 | ¥1,604.00 | ¥1,574.00 | 49.20K |
| 2026-08-18 | ¥1,601.00 | 0.00% | ¥1,594.00 | ¥1,610.00 | ¥1,590.00 | 28.80K |
| 2026-08-17 | ¥1,601.00 | -0.31% | ¥1,600.00 | ¥1,623.00 | ¥1,590.00 | 62.80K |
| 2026-08-14 | ¥1,606.00 | +1.07% | ¥1,573.00 | ¥1,607.00 | ¥1,562.00 | 71.30K |
| 2026-08-13 | ¥1,589.00 | +1.86% | ¥1,570.00 | ¥1,595.00 | ¥1,562.00 | 44.60K |
| 2026-08-12 | ¥1,560.00 | +0.65% | ¥1,559.00 | ¥1,568.00 | ¥1,550.00 | 38.40K |
| 2026-08-10 | ¥1,550.00 | 0.00% | ¥1,556.00 | ¥1,594.00 | ¥1,548.00 | 42.50K |
| 2026-08-07 | ¥1,550.00 | +3.33% | ¥1,515.00 | ¥1,554.00 | ¥1,503.00 | 56.90K |
| 2026-08-06 | ¥1,500.00 | +0.87% | ¥1,485.00 | ¥1,504.00 | ¥1,485.00 | 36.00K |
| 2026-08-05 | ¥1,487.00 | +0.34% | ¥1,484.00 | ¥1,496.00 | ¥1,484.00 | 21.10K |
| 2026-08-04 | ¥1,482.00 | -1.07% | ¥1,498.00 | ¥1,501.00 | ¥1,482.00 | 29.90K |
| 2026-08-03 | ¥1,498.00 | -2.35% | ¥1,529.00 | ¥1,530.00 | ¥1,497.00 | 30.50K |
| 2026-07-31 | ¥1,534.00 | -3.70% | ¥1,578.00 | ¥1,583.00 | ¥1,534.00 | 23.50K |
| 2026-07-30 | ¥1,593.00 | -0.87% | ¥1,604.00 | ¥1,604.00 | ¥1,583.00 | 43.50K |
| 2026-07-29 | ¥1,607.00 | +2.36% | ¥1,581.00 | ¥1,607.00 | ¥1,574.00 | 50.60K |
| 2026-07-28 | ¥1,570.00 | -0.63% | ¥1,580.00 | ¥1,580.00 | ¥1,552.00 | 28.60K |
| 2026-07-27 | ¥1,580.00 | +1.48% | ¥1,560.00 | ¥1,580.00 | ¥1,559.00 | 38.60K |
| 2026-07-24 | ¥1,557.00 | +0.58% | ¥1,547.00 | ¥1,564.00 | ¥1,538.00 | 37.80K |
| 2026-07-23 | ¥1,548.00 | +0.91% | ¥1,534.00 | ¥1,550.00 | ¥1,534.00 | 22.00K |
| 2026-07-22 | ¥1,534.00 | +0.52% | ¥1,515.00 | ¥1,537.00 | ¥1,506.00 | 33.10K |
| 2026-07-21 | ¥1,526.00 | +0.26% | ¥1,513.00 | ¥1,529.00 | ¥1,513.00 | 57.90K |
| 2026-07-17 | ¥1,522.00 | -0.20% | ¥1,521.00 | ¥1,534.00 | ¥1,514.00 | 22.10K |
| 2026-07-16 | ¥1,525.00 | -0.97% | ¥1,533.00 | ¥1,544.00 | ¥1,524.00 | 17.70K |
| 2026-07-15 | ¥1,540.00 | +0.65% | ¥1,534.00 | ¥1,547.00 | ¥1,530.00 | 22.80K |
| 2026-07-14 | ¥1,530.00 | -0.33% | ¥1,536.00 | ¥1,555.00 | ¥1,530.00 | 27.50K |
| 2026-07-13 | ¥1,535.00 | -1.03% | ¥1,557.00 | ¥1,572.00 | ¥1,535.00 | 21.40K |
| 2026-07-10 | ¥1,551.00 | -0.06% | ¥1,552.00 | ¥1,559.00 | ¥1,546.00 | 28.10K |
| 2026-07-09 | ¥1,552.00 | -0.39% | ¥1,552.00 | ¥1,564.00 | ¥1,545.00 | 16.10K |
| 2026-07-08 | ¥1,558.00 | -0.32% | ¥1,565.00 | ¥1,566.00 | ¥1,548.00 | 22.00K |
| 2026-07-07 | ¥1,563.00 | +2.09% | ¥1,534.00 | ¥1,564.00 | ¥1,534.00 | 33.50K |
| 2026-07-06 | ¥1,531.00 | -0.52% | ¥1,540.00 | ¥1,549.00 | ¥1,529.00 | 26.10K |
| 2026-07-03 | ¥1,539.00 | +0.98% | ¥1,526.00 | ¥1,542.00 | ¥1,526.00 | 25.00K |
| 2026-07-02 | ¥1,524.00 | +1.06% | ¥1,514.00 | ¥1,537.00 | ¥1,514.00 | 28.50K |
| 2026-07-01 | ¥1,508.00 | -0.40% | ¥1,519.00 | ¥1,520.00 | ¥1,506.00 | 14.20K |
| 2026-06-30 | ¥1,514.00 | -0.39% | ¥1,527.00 | ¥1,527.00 | ¥1,505.00 | 23.60K |
| 2026-06-29 | ¥1,520.00 | +1.00% | ¥1,516.00 | ¥1,528.00 | ¥1,507.00 | 40.40K |
| 2026-06-26 | ¥1,505.00 | +1.01% | ¥1,495.00 | ¥1,507.00 | ¥1,491.00 | 21.10K |
| 2026-06-25 | ¥1,490.00 | +0.54% | ¥1,500.00 | ¥1,500.00 | ¥1,485.00 | 23.60K |
| 2026-06-24 | ¥1,482.00 | +0.34% | ¥1,477.00 | ¥1,495.00 | ¥1,477.00 | 29.00K |
| 2026-06-23 | ¥1,477.00 | -0.87% | ¥1,482.00 | ¥1,484.00 | ¥1,470.00 | 24.50K |
| 2026-06-22 | ¥1,490.00 | -1.13% | ¥1,507.00 | ¥1,507.00 | ¥1,477.00 | 12.40K |
| 2026-06-19 | ¥1,507.00 | +2.17% | ¥1,476.00 | ¥1,507.00 | ¥1,476.00 | 23.60K |
| 2026-06-18 | ¥1,475.00 | -0.54% | ¥1,489.00 | ¥1,495.00 | ¥1,474.00 | 18.90K |
| 2026-06-17 | ¥1,483.00 | -0.07% | ¥1,484.00 | ¥1,490.00 | ¥1,475.00 | 35.00K |
| 2026-06-16 | ¥1,484.00 | +1.23% | ¥1,468.00 | ¥1,486.00 | ¥1,459.00 | 28.70K |
| 2026-06-15 | ¥1,466.00 | +0.48% | ¥1,468.00 | ¥1,472.00 | ¥1,460.00 | 16.60K |
| 2026-06-12 | ¥1,459.00 | -0.61% | ¥1,468.00 | ¥1,476.00 | ¥1,452.00 | 33.90K |
| 2026-06-11 | ¥1,468.00 | +0.96% | ¥1,460.00 | ¥1,471.00 | ¥1,445.00 | 29.60K |
| 2026-06-10 | ¥1,454.00 | +0.76% | ¥1,450.00 | ¥1,472.00 | ¥1,447.00 | 28.60K |
| 2026-06-09 | ¥1,443.00 | +0.98% | ¥1,440.00 | ¥1,458.00 | ¥1,434.00 | 38.70K |
| 2026-06-08 | ¥1,429.00 | +0.07% | ¥1,416.00 | ¥1,446.00 | ¥1,416.00 | 38.80K |
| 2026-06-05 | ¥1,428.00 | +0.49% | ¥1,421.00 | ¥1,438.00 | ¥1,421.00 | 17.30K |
| 2026-06-04 | ¥1,421.00 | -0.70% | ¥1,425.00 | ¥1,429.00 | ¥1,418.00 | 15.20K |
| 2026-06-03 | ¥1,431.00 | +2.14% | ¥1,402.00 | ¥1,432.00 | ¥1,397.00 | 28.70K |
| 2026-06-02 | ¥1,401.00 | -0.92% | ¥1,414.00 | ¥1,419.00 | ¥1,395.00 | 54.60K |
| 2026-06-01 | ¥1,414.00 | -1.60% | ¥1,434.00 | ¥1,437.00 | ¥1,414.00 | 28.40K |
| 2026-05-29 | ¥1,437.00 | -0.07% | ¥1,437.00 | ¥1,454.00 | ¥1,432.00 | 18.60K |
| 2026-05-28 | ¥1,438.00 | +1.27% | ¥1,423.00 | ¥1,443.00 | ¥1,420.00 | 27.80K |
| 2026-05-27 | ¥1,420.00 | +0.42% | ¥1,414.00 | ¥1,426.00 | ¥1,410.00 | 22.40K |
| 2026-05-26 | ¥1,414.00 | -1.05% | ¥1,416.00 | ¥1,425.00 | ¥1,412.00 | 22.50K |
| 2026-05-25 | ¥1,429.00 | -0.63% | ¥1,438.00 | ¥1,441.00 | ¥1,418.00 | 26.30K |