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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20252.902.902.902.902.90-17.38%1,000
Mar 25, 20253.513.513.513.513.51-6.40%500
Feb 28, 20253.753.753.753.753.75-1.32%100
Jan 23, 20253.803.803.803.803.80-0.26%4,315
Dec 23, 20243.813.813.813.813.81-13.70%4,600
Dec 18, 20244.424.424.424.424.428.74%100
Nov 26, 20244.064.064.064.064.0637.63%100
Oct 14, 20242.952.952.952.952.95-0.34%100
Aug 30, 20242.962.962.962.962.96-200
Aug 26, 20242.962.962.962.962.9610.86%100
Aug 1, 20242.672.672.672.672.67-19.09%104
May 14, 20243.303.303.303.303.30-1.35%100
May 8, 20243.393.393.353.353.351.36%1,600
Apr 29, 20243.303.303.303.303.300.86%1,101
Mar 12, 20243.273.273.273.273.275.89%100
Dec 7, 20233.053.093.053.093.091.68%300
Dec 6, 20233.043.043.043.043.04-1.46%100
Dec 4, 20233.083.083.083.083.08-5.69%100
Sep 29, 20233.273.273.273.273.273.15%100
Sep 28, 20233.173.173.173.173.17-6.05%200
Sep 19, 20233.373.373.373.373.371.93%200
Jun 27, 20233.313.313.313.313.31-1.63%1,800
Jun 12, 20233.373.373.373.373.37-6.01%100
May 16, 20233.583.583.583.583.58-5.79%100
May 15, 20233.823.823.803.803.80-5.24%200
Apr 25, 20234.014.014.014.014.01-4.07%475
Apr 12, 20234.184.184.184.184.18-475
Mar 13, 20234.184.184.184.184.1839.10%100
Oct 28, 20223.013.013.013.013.01-16.30%1,000
May 20, 20223.583.593.583.593.59-400
May 13, 20223.583.593.583.593.59-400
May 12, 20223.583.593.583.593.59-3.10%400
May 9, 20223.713.713.713.713.715.26%400
May 5, 20223.523.523.523.523.52-1.40%260
Apr 27, 20223.713.713.573.573.57-6.30%80,651
Apr 21, 20223.813.813.813.813.81-4.75%525
Apr 6, 20224.074.074.004.004.00-3.38%869
Apr 1, 20224.144.144.144.144.14-0.72%28,000
Mar 17, 20224.174.174.174.174.17-0.71%4,000
Feb 24, 20224.204.204.204.204.20-2.69%2,314
Feb 15, 20224.324.324.324.324.327.90%1,000
Feb 1, 20224.054.054.004.004.00-11.70%7,100
Jan 24, 20224.534.534.534.534.53-6.02%300
Jan 14, 20224.824.824.824.824.827.59%100
Jan 10, 20224.484.484.484.484.48-1.43%200
Dec 27, 20214.554.554.554.554.552.27%3,097
Nov 10, 20214.444.444.444.444.44-4.64%1,000
Nov 3, 20214.804.804.664.664.66-0.21%200
Nov 2, 20214.764.764.674.674.67-5.85%206