Konica Minolta, Inc. (KNCAY)
OTCMKTS
· Delayed Price · Currency is USD
5.80
-0.28 (-4.61%)
At close: Apr 15, 2025
Konica Minolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 5.88 | 6.08 | 5.88 | 6.01 | 6.01 | 3.62% | 5,513 |
| Apr 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.61% | 1,010 |
| Apr 10, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 17.94% | 996 |
| Apr 7, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -4.36% | 1,463 |
| Apr 4, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -14.78% | 1,581 |
| Apr 3, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -4.17% | 111 |
| Apr 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 12.05% | 827 |
| Mar 31, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -13.57% | 124 |
| Mar 28, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 2.48% | 338 |
| Mar 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.94% | 200 |
| Feb 28, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -12.11% | 125 |
| Feb 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.46% | 178 |
| Feb 11, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -7.07% | 126 |
| Feb 10, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -6.36% | 625 |
| Feb 5, 2025 | 7.50 | 7.87 | 7.45 | 7.86 | 7.86 | -1.87% | 1,736 |
| Jan 29, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -3.38% | 1,377 |
| Jan 7, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -2.24% | 100 |
| Dec 27, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.82% | 163 |
| Dec 24, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.06% | 540 |
| Dec 23, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -2.23% | 383 |
| Dec 18, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 100 |
| Dec 17, 2024 | 9.16 | 9.16 | 8.75 | 8.75 | 8.75 | -4.48% | 402 |
| Dec 10, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 4.33% | 258 |
| Dec 2, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -4.46% | 485 |
| Nov 7, 2024 | 8.77 | 9.30 | 8.77 | 9.19 | 9.19 | 6.55% | 10,503 |
| Nov 6, 2024 | 8.39 | 8.67 | 8.39 | 8.63 | 8.63 | 3.44% | 4,300 |
| Nov 5, 2024 | 8.42 | 8.59 | 8.34 | 8.34 | 8.34 | -2.14% | 3,768 |
| Nov 4, 2024 | 8.52 | 8.65 | 8.52 | 8.52 | 8.52 | 0.22% | 4,793 |
| Oct 30, 2024 | 8.39 | 8.50 | 8.39 | 8.50 | 8.50 | -0.75% | 200 |
| Oct 29, 2024 | 8.42 | 8.63 | 8.32 | 8.57 | 8.57 | 2.90% | 4,017 |
| Oct 28, 2024 | 8.11 | 8.32 | 8.01 | 8.32 | 8.32 | 14.03% | 4,511 |