Konoike Transport Co., Ltd. 9025
TSE · Japan · Transportation
¥2,764.00-34.00 (-1.22%)
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 | ¥2,764.00 | -1.22% | ¥2,775.00 | ¥2,783.00 | ¥2,754.00 | 86.30K |
| 2026-10-01 | ¥2,798.00 | -1.48% | ¥2,836.00 | ¥2,853.00 | ¥2,798.00 | 112.80K |
| 2026-09-30 | ¥2,840.00 | +0.25% | ¥2,823.00 | ¥2,863.00 | ¥2,811.00 | 117.20K |
| 2026-09-29 | ¥2,833.00 | -3.41% | ¥2,883.00 | ¥2,883.00 | ¥2,833.00 | 86.30K |
| 2026-09-28 | ¥2,933.00 | -0.54% | ¥2,955.00 | ¥2,972.00 | ¥2,933.00 | 74.10K |
| 2026-09-25 | ¥2,949.00 | +0.31% | ¥2,949.00 | ¥2,964.00 | ¥2,936.00 | 86.30K |
| 2026-09-24 | ¥2,940.00 | -0.84% | ¥2,972.00 | ¥2,975.00 | ¥2,929.00 | 113.60K |
| 2026-09-18 | ¥2,965.00 | -0.60% | ¥2,983.00 | ¥2,994.00 | ¥2,962.00 | 114.30K |
| 2026-09-17 | ¥2,983.00 | +1.53% | ¥2,956.00 | ¥2,994.00 | ¥2,956.00 | 72.60K |
| 2026-09-16 | ¥2,938.00 | +0.75% | ¥2,909.00 | ¥2,954.00 | ¥2,909.00 | 64.20K |
| 2026-09-15 | ¥2,916.00 | +0.55% | ¥2,900.00 | ¥2,924.00 | ¥2,886.00 | 64.60K |
| 2026-09-14 | ¥2,900.00 | -0.17% | ¥2,920.00 | ¥2,946.00 | ¥2,885.00 | 90.60K |
| 2026-09-11 | ¥2,905.00 | +1.47% | ¥2,841.00 | ¥2,919.00 | ¥2,835.00 | 121.40K |
| 2026-09-10 | ¥2,863.00 | +0.85% | ¥2,839.00 | ¥2,889.00 | ¥2,834.00 | 78.80K |
| 2026-09-09 | ¥2,839.00 | -0.56% | ¥2,855.00 | ¥2,876.00 | ¥2,839.00 | 154.60K |
| 2026-09-08 | ¥2,855.00 | +0.49% | ¥2,820.00 | ¥2,880.00 | ¥2,813.00 | 89.30K |
| 2026-09-07 | ¥2,841.00 | -0.70% | ¥2,857.00 | ¥2,875.00 | ¥2,835.00 | 55.80K |
| 2026-09-04 | ¥2,861.00 | -0.24% | ¥2,850.00 | ¥2,867.00 | ¥2,835.00 | 94.10K |
| 2026-09-03 | ¥2,868.00 | -0.07% | ¥2,883.00 | ¥2,883.00 | ¥2,853.00 | 67.20K |
| 2026-09-02 | ¥2,870.00 | -2.41% | ¥2,930.00 | ¥2,941.00 | ¥2,870.00 | 108.60K |
| 2026-09-01 | ¥2,941.00 | +0.86% | ¥2,900.00 | ¥2,965.00 | ¥2,900.00 | 95.90K |
| 2026-08-31 | ¥2,916.00 | -0.55% | ¥2,915.00 | ¥2,923.00 | ¥2,901.00 | 77.60K |
| 2026-08-28 | ¥2,932.00 | +0.65% | ¥2,913.00 | ¥2,934.00 | ¥2,894.00 | 55.50K |
| 2026-08-27 | ¥2,913.00 | -1.09% | ¥2,951.00 | ¥2,962.00 | ¥2,903.00 | 50.60K |
| 2026-08-26 | ¥2,945.00 | +0.61% | ¥2,944.00 | ¥2,950.00 | ¥2,935.00 | 32.70K |
| 2026-08-25 | ¥2,927.00 | -0.71% | ¥2,948.00 | ¥2,985.00 | ¥2,921.00 | 53.70K |
| 2026-08-24 | ¥2,948.00 | +0.20% | ¥2,964.00 | ¥2,980.00 | ¥2,944.00 | 60.90K |
| 2026-08-21 | ¥2,942.00 | +0.86% | ¥2,917.00 | ¥2,960.00 | ¥2,917.00 | 62.60K |
| 2026-08-20 | ¥2,917.00 | +0.86% | ¥2,891.00 | ¥2,923.00 | ¥2,891.00 | 87.30K |
| 2026-08-19 | ¥2,892.00 | -0.89% | ¥2,915.00 | ¥2,915.00 | ¥2,871.00 | 51.70K |
| 2026-08-18 | ¥2,918.00 | -0.07% | ¥2,914.00 | ¥2,924.00 | ¥2,884.00 | 64.00K |
| 2026-08-17 | ¥2,920.00 | +0.34% | ¥2,922.00 | ¥2,943.00 | ¥2,911.00 | 71.90K |
| 2026-08-14 | ¥2,910.00 | +1.04% | ¥2,893.00 | ¥2,910.00 | ¥2,878.00 | 101.10K |
| 2026-08-13 | ¥2,880.00 | -1.77% | ¥2,882.00 | ¥2,919.00 | ¥2,828.00 | 211.60K |
| 2026-08-12 | ¥2,932.00 | +0.89% | ¥2,900.00 | ¥2,981.00 | ¥2,891.00 | 154.60K |
| 2026-08-10 | ¥2,906.00 | +1.54% | ¥2,874.00 | ¥2,919.00 | ¥2,832.00 | 93.00K |
| 2026-08-07 | ¥2,862.00 | +1.53% | ¥2,829.00 | ¥2,866.00 | ¥2,821.00 | 104.70K |
| 2026-08-06 | ¥2,819.00 | -1.88% | ¥2,888.00 | ¥2,896.00 | ¥2,788.00 | 174.60K |
| 2026-08-05 | ¥2,873.00 | 0.00% | ¥2,878.00 | ¥2,893.00 | ¥2,866.00 | 82.50K |
| 2026-08-04 | ¥2,873.00 | -1.74% | ¥2,924.00 | ¥2,924.00 | ¥2,848.00 | 123.20K |
| 2026-08-03 | ¥2,924.00 | -2.27% | ¥2,974.00 | ¥2,992.00 | ¥2,899.00 | 116.10K |
| 2026-07-31 | ¥2,992.00 | -1.09% | ¥3,015.00 | ¥3,040.00 | ¥2,961.00 | 175.70K |
| 2026-07-30 | ¥3,025.00 | 0.00% | ¥3,020.00 | ¥3,025.00 | ¥2,964.00 | 107.50K |
| 2026-07-29 | ¥3,025.00 | +1.78% | ¥2,987.00 | ¥3,040.00 | ¥2,958.00 | 95.70K |
| 2026-07-28 | ¥2,972.00 | +0.81% | ¥2,969.00 | ¥2,996.00 | ¥2,936.00 | 95.10K |
| 2026-07-27 | ¥2,948.00 | +2.33% | ¥2,931.00 | ¥2,953.00 | ¥2,922.00 | 113.00K |
| 2026-07-24 | ¥2,881.00 | -0.59% | ¥2,873.00 | ¥2,888.00 | ¥2,860.00 | 74.20K |
| 2026-07-23 | ¥2,898.00 | +0.35% | ¥2,880.00 | ¥2,900.00 | ¥2,868.00 | 68.30K |
| 2026-07-22 | ¥2,888.00 | +0.80% | ¥2,892.00 | ¥2,896.00 | ¥2,857.00 | 116.30K |
| 2026-07-21 | ¥2,865.00 | +1.13% | ¥2,850.00 | ¥2,897.00 | ¥2,850.00 | 78.30K |
| 2026-07-17 | ¥2,833.00 | -0.18% | ¥2,836.00 | ¥2,868.00 | ¥2,817.00 | 72.80K |
| 2026-07-16 | ¥2,838.00 | -1.29% | ¥2,868.00 | ¥2,868.00 | ¥2,827.00 | 109.30K |
| 2026-07-15 | ¥2,875.00 | +1.99% | ¥2,859.00 | ¥2,875.00 | ¥2,836.00 | 95.50K |
| 2026-07-14 | ¥2,819.00 | +0.53% | ¥2,822.00 | ¥2,845.00 | ¥2,815.00 | 80.90K |
| 2026-07-13 | ¥2,804.00 | +0.79% | ¥2,800.00 | ¥2,819.00 | ¥2,795.00 | 73.80K |
| 2026-07-10 | ¥2,782.00 | +0.91% | ¥2,757.00 | ¥2,787.00 | ¥2,755.00 | 99.40K |
| 2026-07-09 | ¥2,757.00 | -0.58% | ¥2,768.00 | ¥2,790.00 | ¥2,747.00 | 71.30K |
| 2026-07-08 | ¥2,773.00 | -0.93% | ¥2,799.00 | ¥2,817.00 | ¥2,773.00 | 65.10K |
| 2026-07-07 | ¥2,799.00 | -0.96% | ¥2,839.00 | ¥2,840.00 | ¥2,791.00 | 90.30K |
| 2026-07-06 | ¥2,826.00 | +1.69% | ¥2,802.00 | ¥2,833.00 | ¥2,790.00 | 49.30K |
| 2026-07-03 | ¥2,779.00 | +1.28% | ¥2,782.00 | ¥2,807.00 | ¥2,772.00 | 77.80K |
| 2026-07-02 | ¥2,744.00 | +1.78% | ¥2,746.00 | ¥2,759.00 | ¥2,732.00 | 70.30K |
| 2026-07-01 | ¥2,696.00 | -0.41% | ¥2,727.00 | ¥2,732.00 | ¥2,692.00 | 65.30K |
| 2026-06-30 | ¥2,707.00 | -0.59% | ¥2,719.00 | ¥2,735.00 | ¥2,691.00 | 93.30K |
| 2026-06-29 | ¥2,723.00 | +0.81% | ¥2,720.00 | ¥2,735.00 | ¥2,700.00 | 69.20K |
| 2026-06-26 | ¥2,701.00 | +1.16% | ¥2,687.00 | ¥2,705.00 | ¥2,685.00 | 64.10K |
| 2026-06-25 | ¥2,670.00 | -1.33% | ¥2,728.00 | ¥2,728.00 | ¥2,670.00 | 66.60K |
| 2026-06-24 | ¥2,706.00 | +0.26% | ¥2,703.00 | ¥2,724.00 | ¥2,701.00 | 77.10K |
| 2026-06-23 | ¥2,699.00 | +0.41% | ¥2,687.00 | ¥2,716.00 | ¥2,685.00 | 113.90K |
| 2026-06-22 | ¥2,688.00 | +0.56% | ¥2,641.00 | ¥2,692.00 | ¥2,641.00 | 96.80K |
| 2026-06-19 | ¥2,673.00 | +0.56% | ¥2,655.00 | ¥2,684.00 | ¥2,655.00 | 114.30K |
| 2026-06-18 | ¥2,658.00 | +0.11% | ¥2,655.00 | ¥2,680.00 | ¥2,648.00 | 86.80K |
| 2026-06-17 | ¥2,655.00 | -0.45% | ¥2,686.00 | ¥2,699.00 | ¥2,655.00 | 65.40K |
| 2026-06-16 | ¥2,667.00 | -0.04% | ¥2,690.00 | ¥2,690.00 | ¥2,650.00 | 86.20K |
| 2026-06-15 | ¥2,668.00 | +1.44% | ¥2,679.00 | ¥2,680.00 | ¥2,649.00 | 81.10K |
| 2026-06-12 | ¥2,630.00 | +0.08% | ¥2,623.00 | ¥2,662.00 | ¥2,616.00 | 94.30K |
| 2026-06-11 | ¥2,628.00 | -0.27% | ¥2,649.00 | ¥2,649.00 | ¥2,600.00 | 62.00K |
| 2026-06-10 | ¥2,635.00 | -0.38% | ¥2,650.00 | ¥2,658.00 | ¥2,616.00 | 75.40K |
| 2026-06-09 | ¥2,645.00 | -0.79% | ¥2,680.00 | ¥2,705.00 | ¥2,641.00 | 76.20K |
| 2026-06-08 | ¥2,666.00 | -0.52% | ¥2,660.00 | ¥2,692.00 | ¥2,651.00 | 60.30K |
| 2026-06-05 | ¥2,680.00 | +0.75% | ¥2,683.00 | ¥2,715.00 | ¥2,666.00 | 90.80K |
| 2026-06-04 | ¥2,660.00 | -0.89% | ¥2,651.00 | ¥2,681.00 | ¥2,644.00 | 77.60K |
| 2026-06-03 | ¥2,684.00 | +1.94% | ¥2,658.00 | ¥2,685.00 | ¥2,640.00 | 110.20K |
| 2026-06-02 | ¥2,633.00 | -2.12% | ¥2,660.00 | ¥2,669.00 | ¥2,631.00 | 74.00K |
| 2026-06-01 | ¥2,690.00 | -1.14% | ¥2,721.00 | ¥2,721.00 | ¥2,658.00 | 105.00K |
| 2026-05-29 | ¥2,721.00 | +0.11% | ¥2,718.00 | ¥2,773.00 | ¥2,714.00 | 115.30K |
| 2026-05-28 | ¥2,718.00 | +1.30% | ¥2,693.00 | ¥2,731.00 | ¥2,691.00 | 71.80K |
| 2026-05-27 | ¥2,683.00 | 0.00% | ¥2,670.00 | ¥2,686.00 | ¥2,646.00 | 95.70K |
| 2026-05-26 | ¥2,683.00 | -0.30% | ¥2,680.00 | ¥2,700.00 | ¥2,673.00 | 61.90K |
| 2026-05-25 | ¥2,691.00 | -1.46% | ¥2,731.00 | ¥2,731.00 | ¥2,672.00 | 76.70K |