Konoshima Chemical Co.,Ltd. (TYO:4026)
Japan · Delayed Price · Currency is JPY 1,972.00
+22.00 (1.13%)
At close: Mar 27, 2026
Konoshima Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,950.00 | 2,009.00 | 1,946.00 | 1,972.00 | 1,972.00 | 1.13% | 115,100 |
| Mar 26, 2026 | 1,903.00 | 1,950.00 | 1,894.00 | 1,950.00 | 1,950.00 | 1.14% | 61,800 |
| Mar 25, 2026 | 1,855.00 | 1,932.00 | 1,855.00 | 1,928.00 | 1,928.00 | 4.78% | 62,800 |
| Mar 24, 2026 | 1,878.00 | 1,878.00 | 1,812.00 | 1,840.00 | 1,840.00 | 3.20% | 80,900 |
| Mar 23, 2026 | 1,829.00 | 1,836.00 | 1,777.00 | 1,783.00 | 1,783.00 | -6.21% | 133,200 |
| Mar 19, 2026 | 1,982.00 | 2,003.00 | 1,901.00 | 1,901.00 | 1,901.00 | -6.17% | 126,900 |
| Mar 18, 2026 | 1,952.00 | 2,029.00 | 1,933.00 | 2,026.00 | 2,026.00 | 4.22% | 97,500 |
| Mar 17, 2026 | 1,962.00 | 2,036.00 | 1,930.00 | 1,944.00 | 1,944.00 | 0.52% | 174,900 |
| Mar 16, 2026 | 1,903.00 | 1,971.00 | 1,900.00 | 1,934.00 | 1,934.00 | -0.21% | 99,400 |
| Mar 13, 2026 | 1,875.00 | 1,961.00 | 1,875.00 | 1,938.00 | 1,938.00 | -0.51% | 131,400 |
| Mar 12, 2026 | 1,969.00 | 1,991.00 | 1,928.00 | 1,948.00 | 1,948.00 | -3.52% | 198,500 |
| Mar 11, 2026 | 1,876.00 | 2,098.00 | 1,852.00 | 2,019.00 | 2,019.00 | 7.62% | 856,200 |
| Mar 10, 2026 | 1,855.00 | 1,899.00 | 1,839.00 | 1,876.00 | 1,876.00 | 4.51% | 110,700 |
| Mar 9, 2026 | 1,802.00 | 1,821.00 | 1,748.00 | 1,795.00 | 1,795.00 | -7.62% | 162,200 |
| Mar 6, 2026 | 1,944.00 | 1,984.00 | 1,895.00 | 1,943.00 | 1,943.00 | -1.82% | 106,900 |
| Mar 5, 2026 | 1,939.00 | 2,023.00 | 1,939.00 | 1,979.00 | 1,979.00 | 7.44% | 200,900 |
| Mar 4, 2026 | 1,900.00 | 1,960.00 | 1,781.00 | 1,842.00 | 1,842.00 | -7.25% | 212,900 |
| Mar 3, 2026 | 2,020.00 | 2,148.00 | 1,976.00 | 1,986.00 | 1,986.00 | -1.19% | 368,300 |
| Mar 2, 2026 | 1,987.00 | 2,035.00 | 1,939.00 | 2,010.00 | 2,010.00 | 1.01% | 198,700 |
| Feb 27, 2026 | 1,890.00 | 1,990.00 | 1,887.00 | 1,990.00 | 1,990.00 | 4.46% | 131,800 |
| Feb 26, 2026 | 1,879.00 | 1,915.00 | 1,867.00 | 1,905.00 | 1,905.00 | 1.44% | 85,100 |
| Feb 25, 2026 | 1,838.00 | 1,906.00 | 1,821.00 | 1,878.00 | 1,878.00 | 3.59% | 161,300 |
| Feb 24, 2026 | 1,780.00 | 1,825.00 | 1,759.00 | 1,813.00 | 1,813.00 | 2.03% | 125,100 |
| Feb 20, 2026 | 1,765.00 | 1,817.00 | 1,731.00 | 1,777.00 | 1,777.00 | -1.00% | 136,900 |
| Feb 19, 2026 | 1,762.00 | 1,842.00 | 1,756.00 | 1,795.00 | 1,795.00 | 4.24% | 267,100 |
| Feb 18, 2026 | 1,746.00 | 1,746.00 | 1,715.00 | 1,722.00 | 1,722.00 | -0.69% | 51,900 |
| Feb 17, 2026 | 1,747.00 | 1,765.00 | 1,724.00 | 1,734.00 | 1,734.00 | -0.29% | 58,500 |
| Feb 16, 2026 | 1,707.00 | 1,743.00 | 1,697.00 | 1,739.00 | 1,739.00 | 2.78% | 57,900 |
| Feb 13, 2026 | 1,735.00 | 1,735.00 | 1,687.00 | 1,692.00 | 1,692.00 | -3.31% | 73,700 |
| Feb 12, 2026 | 1,715.00 | 1,750.00 | 1,706.00 | 1,750.00 | 1,750.00 | 2.04% | 75,900 |
| Feb 10, 2026 | 1,701.00 | 1,725.00 | 1,701.00 | 1,715.00 | 1,715.00 | 0.88% | 76,000 |
| Feb 9, 2026 | 1,756.00 | 1,758.00 | 1,684.00 | 1,700.00 | 1,700.00 | -1.51% | 101,000 |
| Feb 6, 2026 | 1,645.00 | 1,726.00 | 1,636.00 | 1,726.00 | 1,726.00 | 4.04% | 159,900 |
| Feb 5, 2026 | 1,660.00 | 1,684.00 | 1,646.00 | 1,659.00 | 1,659.00 | -0.06% | 58,400 |
| Feb 4, 2026 | 1,629.00 | 1,673.00 | 1,625.00 | 1,660.00 | 1,660.00 | 1.90% | 90,700 |
| Feb 3, 2026 | 1,615.00 | 1,635.00 | 1,602.00 | 1,629.00 | 1,629.00 | 2.45% | 67,700 |
| Feb 2, 2026 | 1,625.00 | 1,644.00 | 1,590.00 | 1,590.00 | 1,590.00 | -2.27% | 57,600 |
| Jan 30, 2026 | 1,623.00 | 1,631.00 | 1,599.00 | 1,627.00 | 1,627.00 | -0.12% | 37,300 |
| Jan 29, 2026 | 1,630.00 | 1,630.00 | 1,591.00 | 1,629.00 | 1,629.00 | 0.62% | 46,900 |
| Jan 28, 2026 | 1,634.00 | 1,634.00 | 1,605.00 | 1,619.00 | 1,619.00 | -1.88% | 53,200 |
| Jan 27, 2026 | 1,611.00 | 1,650.00 | 1,595.00 | 1,650.00 | 1,650.00 | 1.73% | 76,700 |
| Jan 26, 2026 | 1,640.00 | 1,640.00 | 1,611.00 | 1,622.00 | 1,622.00 | -1.82% | 62,300 |
| Jan 23, 2026 | 1,637.00 | 1,654.00 | 1,616.00 | 1,652.00 | 1,652.00 | 1.23% | 48,200 |
| Jan 22, 2026 | 1,619.00 | 1,636.00 | 1,612.00 | 1,632.00 | 1,632.00 | 1.68% | 29,600 |
| Jan 21, 2026 | 1,591.00 | 1,612.00 | 1,574.00 | 1,605.00 | 1,605.00 | -1.23% | 75,400 |
| Jan 20, 2026 | 1,658.00 | 1,663.00 | 1,617.00 | 1,625.00 | 1,625.00 | -2.69% | 59,200 |
| Jan 19, 2026 | 1,656.00 | 1,673.00 | 1,625.00 | 1,670.00 | 1,670.00 | -0.06% | 99,200 |
| Jan 16, 2026 | 1,702.00 | 1,707.00 | 1,655.00 | 1,671.00 | 1,671.00 | -1.99% | 89,800 |
| Jan 15, 2026 | 1,673.00 | 1,725.00 | 1,671.00 | 1,705.00 | 1,705.00 | 1.19% | 108,000 |
| Jan 14, 2026 | 1,650.00 | 1,712.00 | 1,645.00 | 1,685.00 | 1,685.00 | 2.74% | 135,700 |