Konica Minolta, Inc. (KNCAF)
OTCMKTS · Delayed Price · Currency is USD
2.900
-0.610 (-17.38%)
At close: Aug 5, 2025
Konica Minolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.87 | -17.38% | 1,000 |
| Mar 25, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.47 | -6.40% | 500 |
| Feb 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.71 | -1.32% | 100 |
| Jan 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.76 | -0.26% | 4,315 |
| Dec 23, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.77 | -13.70% | 4,600 |
| Dec 18, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.36 | 8.74% | 100 |
| Nov 26, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | 37.63% | 100 |
| Oct 14, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.92 | -0.34% | 100 |
| Aug 30, 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.93 | - | 200 |
| Aug 26, 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.93 | 10.86% | 100 |
| Aug 1, 2024 | 2.67 | 2.67 | 2.67 | 2.67 | 2.64 | -19.09% | 104 |
| May 14, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.26 | -1.35% | 100 |
| May 8, 2024 | 3.39 | 3.39 | 3.35 | 3.35 | 3.31 | 1.36% | 1,600 |
| Apr 29, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.26 | 0.86% | 1,101 |
| Mar 12, 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.23 | 5.89% | 100 |
| Dec 7, 2023 | 3.05 | 3.09 | 3.05 | 3.09 | 3.05 | 1.68% | 300 |
| Dec 6, 2023 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | -1.46% | 100 |
| Dec 4, 2023 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | -5.69% | 100 |
| Sep 29, 2023 | 3.27 | 3.27 | 3.27 | 3.27 | 3.23 | 3.15% | 100 |
| Sep 28, 2023 | 3.17 | 3.17 | 3.17 | 3.17 | 3.13 | -6.05% | 200 |
| Sep 19, 2023 | 3.37 | 3.37 | 3.37 | 3.37 | 3.34 | 1.93% | 200 |
| Jun 27, 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.27 | -1.63% | 1,800 |
| Jun 12, 2023 | 3.37 | 3.37 | 3.37 | 3.37 | 3.33 | -6.01% | 100 |
| May 16, 2023 | 3.58 | 3.58 | 3.58 | 3.58 | 3.54 | -5.79% | 100 |
| May 15, 2023 | 3.82 | 3.82 | 3.80 | 3.80 | 3.76 | -5.24% | 200 |
| Apr 25, 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 3.96 | -4.07% | 475 |
| Apr 12, 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 4.13 | - | 475 |
| Mar 13, 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 4.13 | 39.10% | 100 |
| Oct 28, 2022 | 3.01 | 3.01 | 3.01 | 3.01 | 2.97 | -16.30% | 1,000 |
| May 20, 2022 | 3.58 | 3.59 | 3.58 | 3.59 | 3.55 | - | 400 |
| May 13, 2022 | 3.58 | 3.59 | 3.58 | 3.59 | 3.55 | - | 400 |
| May 12, 2022 | 3.58 | 3.59 | 3.58 | 3.59 | 3.55 | -3.10% | 400 |
| May 9, 2022 | 3.71 | 3.71 | 3.71 | 3.71 | 3.66 | 5.26% | 400 |
| May 5, 2022 | 3.52 | 3.52 | 3.52 | 3.52 | 3.48 | -1.40% | 260 |
| Apr 27, 2022 | 3.71 | 3.71 | 3.57 | 3.57 | 3.53 | -6.30% | 80,651 |
| Apr 21, 2022 | 3.81 | 3.81 | 3.81 | 3.81 | 3.77 | -4.75% | 525 |
| Apr 6, 2022 | 4.07 | 4.07 | 4.00 | 4.00 | 3.95 | -3.38% | 869 |
| Apr 1, 2022 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | -0.72% | 28,000 |
| Mar 17, 2022 | 4.17 | 4.17 | 4.17 | 4.17 | 4.12 | -0.71% | 4,000 |
| Feb 24, 2022 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | -2.69% | 2,314 |
| Feb 15, 2022 | 4.32 | 4.32 | 4.32 | 4.32 | 4.27 | 7.90% | 1,000 |
| Feb 1, 2022 | 4.05 | 4.05 | 4.00 | 4.00 | 3.95 | -11.70% | 7,100 |
| Jan 24, 2022 | 4.53 | 4.53 | 4.53 | 4.53 | 4.48 | -6.02% | 300 |
| Jan 14, 2022 | 4.82 | 4.82 | 4.82 | 4.82 | 4.76 | 7.59% | 100 |
| Jan 10, 2022 | 4.48 | 4.48 | 4.48 | 4.48 | 4.43 | -1.43% | 200 |
| Dec 27, 2021 | 4.55 | 4.55 | 4.55 | 4.55 | 4.49 | 2.27% | 3,097 |
| Nov 10, 2021 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | -4.64% | 1,000 |
| Nov 3, 2021 | 4.80 | 4.80 | 4.66 | 4.66 | 4.61 | -0.21% | 200 |
| Nov 2, 2021 | 4.76 | 4.76 | 4.67 | 4.67 | 4.62 | -5.85% | 206 |