Konoshima Chemical Co.,Ltd. (TYO:4026)
Japan · Delayed Price · Currency is JPY 1,652.00
+20.00 (1.23%)
At close: Jan 23, 2026
Konoshima Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,684.00 | 1,694.00 | 1,632.00 | 1,640.00 | 1,640.00 | 2.82% | 140,000 |
| Jan 9, 2026 | 1,586.00 | 1,608.00 | 1,586.00 | 1,595.00 | 1,595.00 | 0.63% | 31,700 |
| Jan 8, 2026 | 1,618.00 | 1,620.00 | 1,585.00 | 1,585.00 | 1,585.00 | -2.04% | 52,200 |
| Jan 7, 2026 | 1,562.00 | 1,620.00 | 1,556.00 | 1,618.00 | 1,618.00 | 3.59% | 123,400 |
| Jan 6, 2026 | 1,555.00 | 1,582.00 | 1,555.00 | 1,562.00 | 1,562.00 | 1.03% | 39,700 |
| Jan 5, 2026 | 1,557.00 | 1,570.00 | 1,540.00 | 1,546.00 | 1,546.00 | 0.91% | 65,900 |
| Dec 30, 2025 | 1,560.00 | 1,560.00 | 1,531.00 | 1,532.00 | 1,532.00 | -1.79% | 47,000 |
| Dec 29, 2025 | 1,571.00 | 1,581.00 | 1,557.00 | 1,560.00 | 1,560.00 | -0.19% | 32,400 |
| Dec 26, 2025 | 1,579.00 | 1,592.00 | 1,557.00 | 1,563.00 | 1,563.00 | -1.01% | 93,900 |
| Dec 25, 2025 | 1,555.00 | 1,580.00 | 1,554.00 | 1,579.00 | 1,579.00 | 1.35% | 24,500 |
| Dec 24, 2025 | 1,562.00 | 1,584.00 | 1,558.00 | 1,558.00 | 1,558.00 | -0.26% | 46,500 |
| Dec 23, 2025 | 1,554.00 | 1,563.00 | 1,544.00 | 1,562.00 | 1,562.00 | 0.51% | 31,500 |
| Dec 22, 2025 | 1,560.00 | 1,566.00 | 1,540.00 | 1,554.00 | 1,554.00 | 0.84% | 84,600 |
| Dec 19, 2025 | 1,520.00 | 1,564.00 | 1,516.00 | 1,541.00 | 1,541.00 | 2.05% | 79,700 |
| Dec 18, 2025 | 1,550.00 | 1,550.00 | 1,506.00 | 1,510.00 | 1,510.00 | -2.58% | 93,900 |
| Dec 17, 2025 | 1,522.00 | 1,559.00 | 1,507.00 | 1,550.00 | 1,550.00 | 1.57% | 66,800 |
| Dec 16, 2025 | 1,525.00 | 1,539.00 | 1,505.00 | 1,526.00 | 1,526.00 | -0.26% | 69,800 |
| Dec 15, 2025 | 1,549.00 | 1,555.00 | 1,516.00 | 1,530.00 | 1,530.00 | -1.16% | 75,700 |
| Dec 12, 2025 | 1,558.00 | 1,573.00 | 1,538.00 | 1,548.00 | 1,548.00 | -0.96% | 103,100 |
| Dec 11, 2025 | 1,567.00 | 1,593.00 | 1,536.00 | 1,563.00 | 1,563.00 | -2.31% | 271,000 |
| Dec 10, 2025 | 1,485.00 | 1,610.00 | 1,439.00 | 1,600.00 | 1,600.00 | 8.55% | 503,300 |
| Dec 9, 2025 | 1,482.00 | 1,495.00 | 1,468.00 | 1,474.00 | 1,474.00 | -0.54% | 32,800 |
| Dec 8, 2025 | 1,470.00 | 1,483.00 | 1,462.00 | 1,482.00 | 1,482.00 | 1.44% | 50,700 |
| Dec 5, 2025 | 1,454.00 | 1,468.00 | 1,450.00 | 1,461.00 | 1,461.00 | 0.34% | 49,000 |
| Dec 4, 2025 | 1,468.00 | 1,473.00 | 1,453.00 | 1,456.00 | 1,456.00 | -0.61% | 58,900 |
| Dec 3, 2025 | 1,480.00 | 1,485.00 | 1,459.00 | 1,465.00 | 1,465.00 | -1.01% | 39,700 |
| Dec 2, 2025 | 1,506.00 | 1,507.00 | 1,462.00 | 1,480.00 | 1,480.00 | -1.73% | 86,700 |
| Dec 1, 2025 | 1,545.00 | 1,545.00 | 1,501.00 | 1,506.00 | 1,506.00 | -3.15% | 82,400 |
| Nov 28, 2025 | 1,522.00 | 1,555.00 | 1,522.00 | 1,555.00 | 1,555.00 | 2.71% | 62,100 |
| Nov 27, 2025 | 1,545.00 | 1,553.00 | 1,510.00 | 1,514.00 | 1,514.00 | 0.26% | 110,500 |
| Nov 26, 2025 | 1,454.00 | 1,520.00 | 1,454.00 | 1,510.00 | 1,510.00 | 6.49% | 181,800 |
| Nov 25, 2025 | 1,451.00 | 1,456.00 | 1,416.00 | 1,418.00 | 1,418.00 | -0.35% | 52,800 |
| Nov 21, 2025 | 1,412.00 | 1,440.00 | 1,410.00 | 1,423.00 | 1,423.00 | -0.35% | 39,700 |
| Nov 20, 2025 | 1,419.00 | 1,441.00 | 1,418.00 | 1,428.00 | 1,428.00 | 1.28% | 40,100 |
| Nov 19, 2025 | 1,406.00 | 1,414.00 | 1,380.00 | 1,410.00 | 1,410.00 | 0.50% | 69,200 |
| Nov 18, 2025 | 1,440.00 | 1,442.00 | 1,403.00 | 1,403.00 | 1,403.00 | -3.31% | 78,600 |
| Nov 17, 2025 | 1,471.00 | 1,471.00 | 1,444.00 | 1,451.00 | 1,451.00 | -0.68% | 42,100 |
| Nov 14, 2025 | 1,473.00 | 1,494.00 | 1,453.00 | 1,461.00 | 1,461.00 | -2.27% | 70,200 |
| Nov 13, 2025 | 1,500.00 | 1,506.00 | 1,477.00 | 1,495.00 | 1,495.00 | -0.80% | 50,000 |
| Nov 12, 2025 | 1,472.00 | 1,516.00 | 1,468.00 | 1,507.00 | 1,507.00 | 2.52% | 105,400 |
| Nov 11, 2025 | 1,454.00 | 1,470.00 | 1,432.00 | 1,470.00 | 1,470.00 | 1.03% | 63,200 |
| Nov 10, 2025 | 1,465.00 | 1,472.00 | 1,449.00 | 1,455.00 | 1,455.00 | 0.76% | 58,700 |
| Nov 7, 2025 | 1,420.00 | 1,448.00 | 1,417.00 | 1,444.00 | 1,444.00 | 0.28% | 45,300 |