Konoshima Chemical Co.,Ltd. (TYO:4026)
Japan · Delayed Price · Currency is JPY 1,501.00
-19.00 (-1.25%)
Oct 30, 2026, 9:54 AM JST
Konoshima Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,520.00 | 1,520.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.25% | 42,400 |
| Oct 29, 2026 | 1,520.00 | 1,534.00 | 1,513.00 | 1,520.00 | 1,520.00 | 0.53% | 40,000 |
| Oct 28, 2026 | 1,551.00 | 1,554.00 | 1,538.00 | 1,538.00 | 1,512.03 | 0.26% | 135,400 |
| Oct 27, 2026 | 1,535.00 | 1,544.00 | 1,526.00 | 1,534.00 | 1,508.10 | 0.92% | 23,300 |
| Oct 26, 2026 | 1,519.00 | 1,530.00 | 1,513.00 | 1,520.00 | 1,494.34 | - | 43,100 |
| Oct 23, 2026 | 1,535.00 | 1,543.00 | 1,493.00 | 1,520.00 | 1,494.34 | -1.17% | 61,900 |
| Oct 22, 2026 | 1,560.00 | 1,565.00 | 1,538.00 | 1,538.00 | 1,512.03 | -0.84% | 33,200 |
| Oct 21, 2026 | 1,561.00 | 1,566.00 | 1,551.00 | 1,551.00 | 1,524.81 | 0.26% | 15,600 |
| Oct 20, 2026 | 1,559.00 | 1,559.00 | 1,544.00 | 1,547.00 | 1,520.88 | -1.02% | 37,000 |
| Oct 19, 2026 | 1,542.00 | 1,566.00 | 1,534.00 | 1,563.00 | 1,536.61 | 0.26% | 32,500 |
| Oct 16, 2026 | 1,545.00 | 1,566.00 | 1,545.00 | 1,559.00 | 1,532.68 | 1.17% | 19,100 |
| Oct 15, 2026 | 1,565.00 | 1,565.00 | 1,533.00 | 1,541.00 | 1,514.98 | -3.08% | 61,000 |
| Oct 14, 2026 | 1,609.00 | 1,615.00 | 1,587.00 | 1,590.00 | 1,563.16 | -1.30% | 19,100 |
| Oct 13, 2026 | 1,587.00 | 1,617.00 | 1,574.00 | 1,611.00 | 1,583.80 | 0.56% | 39,500 |
| Oct 9, 2026 | 1,574.00 | 1,603.00 | 1,560.00 | 1,602.00 | 1,574.95 | 1.78% | 24,500 |
| Oct 8, 2026 | 1,609.00 | 1,609.00 | 1,574.00 | 1,574.00 | 1,547.43 | -2.24% | 32,300 |
| Oct 7, 2026 | 1,600.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,582.82 | 1.07% | 17,300 |
| Oct 6, 2026 | 1,591.00 | 1,599.00 | 1,584.00 | 1,593.00 | 1,566.11 | 0.13% | 31,500 |
| Oct 5, 2026 | 1,601.00 | 1,601.00 | 1,583.00 | 1,591.00 | 1,564.14 | -0.56% | 35,800 |
| Oct 2, 2026 | 1,590.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,572.99 | 0.38% | 27,100 |
| Oct 1, 2026 | 1,595.00 | 1,601.00 | 1,575.00 | 1,594.00 | 1,567.09 | -0.31% | 23,000 |
| Sep 30, 2026 | 1,575.00 | 1,599.00 | 1,566.00 | 1,599.00 | 1,572.00 | 2.43% | 63,200 |
| Sep 29, 2026 | 1,561.00 | 1,571.00 | 1,555.00 | 1,561.00 | 1,534.65 | - | 41,300 |
| Sep 28, 2026 | 1,560.00 | 1,562.00 | 1,551.00 | 1,561.00 | 1,534.65 | 0.90% | 25,100 |
| Sep 25, 2026 | 1,551.00 | 1,556.00 | 1,542.00 | 1,547.00 | 1,520.88 | -0.51% | 41,200 |
| Sep 24, 2026 | 1,553.00 | 1,560.00 | 1,547.00 | 1,555.00 | 1,528.75 | 0.52% | 40,700 |
| Sep 18, 2026 | 1,569.00 | 1,569.00 | 1,547.00 | 1,547.00 | 1,520.88 | -0.71% | 67,400 |
| Sep 17, 2026 | 1,552.00 | 1,559.00 | 1,550.00 | 1,558.00 | 1,531.70 | 0.78% | 27,900 |
| Sep 16, 2026 | 1,550.00 | 1,556.00 | 1,541.00 | 1,546.00 | 1,519.90 | 0.45% | 23,200 |
| Sep 15, 2026 | 1,530.00 | 1,545.00 | 1,520.00 | 1,539.00 | 1,513.02 | -0.13% | 61,300 |
| Sep 14, 2026 | 1,560.00 | 1,576.00 | 1,531.00 | 1,541.00 | 1,514.98 | -1.22% | 84,400 |
| Sep 11, 2026 | 1,512.00 | 1,565.00 | 1,500.00 | 1,560.00 | 1,533.66 | 2.77% | 186,800 |
| Sep 10, 2026 | 1,650.00 | 1,700.00 | 1,516.00 | 1,518.00 | 1,492.37 | -8.28% | 557,700 |
| Sep 9, 2026 | 1,641.00 | 1,666.00 | 1,635.00 | 1,655.00 | 1,627.06 | 0.79% | 39,600 |
| Sep 8, 2026 | 1,700.00 | 1,700.00 | 1,640.00 | 1,642.00 | 1,614.28 | -3.41% | 52,700 |
| Sep 7, 2026 | 1,670.00 | 1,714.00 | 1,670.00 | 1,700.00 | 1,671.30 | 2.41% | 61,700 |
| Sep 4, 2026 | 1,666.00 | 1,670.00 | 1,648.00 | 1,660.00 | 1,631.97 | 0.30% | 33,700 |
| Sep 3, 2026 | 1,643.00 | 1,665.00 | 1,641.00 | 1,655.00 | 1,627.06 | 1.41% | 31,400 |
| Sep 2, 2026 | 1,641.00 | 1,644.00 | 1,622.00 | 1,632.00 | 1,604.45 | -1.45% | 44,800 |
| Sep 1, 2026 | 1,670.00 | 1,681.00 | 1,653.00 | 1,656.00 | 1,628.04 | -0.60% | 25,600 |
| Aug 31, 2026 | 1,661.00 | 1,675.00 | 1,635.00 | 1,666.00 | 1,637.87 | -0.24% | 24,600 |
| Aug 28, 2026 | 1,640.00 | 1,685.00 | 1,634.00 | 1,670.00 | 1,641.81 | 1.27% | 70,900 |
| Aug 27, 2026 | 1,635.00 | 1,651.00 | 1,635.00 | 1,649.00 | 1,621.16 | 1.23% | 26,200 |
| Aug 26, 2026 | 1,648.00 | 1,648.00 | 1,627.00 | 1,629.00 | 1,601.50 | -0.55% | 21,500 |
| Aug 25, 2026 | 1,633.00 | 1,646.00 | 1,629.00 | 1,638.00 | 1,610.35 | 0.31% | 21,900 |
| Aug 24, 2026 | 1,645.00 | 1,645.00 | 1,623.00 | 1,633.00 | 1,605.43 | 0.62% | 20,000 |
| Aug 21, 2026 | 1,605.00 | 1,629.00 | 1,600.00 | 1,623.00 | 1,595.60 | -0.61% | 32,600 |
| Aug 20, 2026 | 1,602.00 | 1,639.00 | 1,595.00 | 1,633.00 | 1,605.43 | 2.83% | 60,200 |
| Aug 19, 2026 | 1,650.00 | 1,650.00 | 1,588.00 | 1,588.00 | 1,561.19 | -4.85% | 76,000 |
| Aug 18, 2026 | 1,683.00 | 1,706.00 | 1,667.00 | 1,669.00 | 1,640.82 | -0.77% | 44,900 |