Konoshima Chemical Co.,Ltd. (TYO:4026)
Japan · Delayed Price · Currency is JPY 1,574.00
+47.00 (3.08%)
Jul 31, 2026, 12:46 PM JST
Konoshima Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,546.00 | 1,590.00 | 1,531.00 | 1,574.00 | - | 3.08% | 52,500 |
| Jul 30, 2026 | 1,507.00 | 1,546.00 | 1,505.00 | 1,527.00 | 1,527.00 | 0.46% | 26,500 |
| Jul 29, 2026 | 1,540.00 | 1,544.00 | 1,495.00 | 1,520.00 | 1,520.00 | -1.11% | 97,600 |
| Jul 28, 2026 | 1,580.00 | 1,580.00 | 1,529.00 | 1,537.00 | 1,537.00 | -2.84% | 66,800 |
| Jul 27, 2026 | 1,558.00 | 1,584.00 | 1,540.00 | 1,582.00 | 1,582.00 | 2.53% | 54,100 |
| Jul 24, 2026 | 1,564.00 | 1,564.00 | 1,529.00 | 1,543.00 | 1,543.00 | -2.09% | 130,200 |
| Jul 23, 2026 | 1,565.00 | 1,581.00 | 1,561.00 | 1,576.00 | 1,576.00 | 1.35% | 29,700 |
| Jul 22, 2026 | 1,558.00 | 1,576.00 | 1,543.00 | 1,555.00 | 1,555.00 | 0.52% | 61,100 |
| Jul 21, 2026 | 1,510.00 | 1,551.00 | 1,505.00 | 1,547.00 | 1,547.00 | 2.93% | 60,800 |
| Jul 17, 2026 | 1,547.00 | 1,547.00 | 1,480.00 | 1,503.00 | 1,503.00 | -3.09% | 140,000 |
| Jul 16, 2026 | 1,555.00 | 1,569.00 | 1,546.00 | 1,551.00 | 1,551.00 | -1.46% | 62,200 |
| Jul 15, 2026 | 1,560.00 | 1,579.00 | 1,550.00 | 1,574.00 | 1,574.00 | 0.90% | 42,900 |
| Jul 14, 2026 | 1,540.00 | 1,569.00 | 1,528.00 | 1,560.00 | 1,560.00 | 0.13% | 74,800 |
| Jul 13, 2026 | 1,603.00 | 1,640.00 | 1,543.00 | 1,558.00 | 1,558.00 | -0.95% | 108,500 |
| Jul 10, 2026 | 1,580.00 | 1,595.00 | 1,571.00 | 1,573.00 | 1,573.00 | 0.32% | 35,500 |
| Jul 9, 2026 | 1,565.00 | 1,582.00 | 1,555.00 | 1,568.00 | 1,568.00 | 0.06% | 54,900 |
| Jul 8, 2026 | 1,616.00 | 1,616.00 | 1,567.00 | 1,567.00 | 1,567.00 | -3.69% | 88,600 |
| Jul 7, 2026 | 1,658.00 | 1,658.00 | 1,622.00 | 1,627.00 | 1,627.00 | -1.87% | 51,600 |
| Jul 6, 2026 | 1,676.00 | 1,692.00 | 1,648.00 | 1,658.00 | 1,658.00 | -0.48% | 50,600 |
| Jul 3, 2026 | 1,632.00 | 1,666.00 | 1,610.00 | 1,666.00 | 1,666.00 | 2.46% | 63,200 |
| Jul 2, 2026 | 1,631.00 | 1,645.00 | 1,616.00 | 1,626.00 | 1,626.00 | -0.25% | 44,600 |
| Jul 1, 2026 | 1,640.00 | 1,657.00 | 1,620.00 | 1,630.00 | 1,630.00 | -1.15% | 42,400 |
| Jun 30, 2026 | 1,660.00 | 1,665.00 | 1,620.00 | 1,649.00 | 1,649.00 | -0.24% | 48,400 |
| Jun 29, 2026 | 1,653.00 | 1,674.00 | 1,620.00 | 1,653.00 | 1,653.00 | - | 52,500 |
| Jun 26, 2026 | 1,664.00 | 1,700.00 | 1,645.00 | 1,653.00 | 1,653.00 | -0.84% | 54,600 |
| Jun 25, 2026 | 1,651.00 | 1,671.00 | 1,641.00 | 1,667.00 | 1,667.00 | 1.40% | 47,700 |
| Jun 24, 2026 | 1,631.00 | 1,674.00 | 1,615.00 | 1,644.00 | 1,644.00 | -0.48% | 68,400 |
| Jun 23, 2026 | 1,715.00 | 1,730.00 | 1,645.00 | 1,652.00 | 1,652.00 | -3.62% | 82,900 |
| Jun 22, 2026 | 1,694.00 | 1,739.00 | 1,681.00 | 1,714.00 | 1,714.00 | 1.00% | 70,300 |
| Jun 19, 2026 | 1,711.00 | 1,727.00 | 1,677.00 | 1,697.00 | 1,697.00 | -0.59% | 100,300 |
| Jun 18, 2026 | 1,714.00 | 1,737.00 | 1,693.00 | 1,707.00 | 1,707.00 | -0.93% | 66,100 |
| Jun 17, 2026 | 1,658.00 | 1,742.00 | 1,639.00 | 1,723.00 | 1,723.00 | 4.81% | 126,500 |
| Jun 16, 2026 | 1,600.00 | 1,646.00 | 1,590.00 | 1,644.00 | 1,644.00 | 3.33% | 68,300 |
| Jun 15, 2026 | 1,590.00 | 1,601.00 | 1,565.00 | 1,591.00 | 1,591.00 | 3.04% | 163,100 |
| Jun 12, 2026 | 1,600.00 | 1,611.00 | 1,532.00 | 1,544.00 | 1,544.00 | -0.71% | 135,200 |
| Jun 11, 2026 | 1,600.00 | 1,607.00 | 1,518.00 | 1,555.00 | 1,555.00 | -6.66% | 217,700 |
| Jun 10, 2026 | 1,799.00 | 1,799.00 | 1,615.00 | 1,666.00 | 1,666.00 | -5.93% | 309,700 |
| Jun 9, 2026 | 1,826.00 | 1,851.00 | 1,765.00 | 1,771.00 | 1,771.00 | -2.91% | 127,000 |
| Jun 8, 2026 | 1,837.00 | 1,865.00 | 1,796.00 | 1,824.00 | 1,824.00 | -6.27% | 115,100 |
| Jun 5, 2026 | 1,864.00 | 1,960.00 | 1,854.00 | 1,946.00 | 1,946.00 | 3.02% | 112,200 |
| Jun 4, 2026 | 1,940.00 | 1,940.00 | 1,860.00 | 1,889.00 | 1,889.00 | -5.93% | 142,300 |
| Jun 3, 2026 | 1,842.00 | 2,067.00 | 1,810.00 | 2,008.00 | 2,008.00 | 7.26% | 300,300 |
| Jun 2, 2026 | 1,903.00 | 1,903.00 | 1,829.00 | 1,872.00 | 1,872.00 | -2.75% | 51,300 |
| Jun 1, 2026 | 1,925.00 | 1,940.00 | 1,880.00 | 1,925.00 | 1,925.00 | - | 47,900 |
| May 29, 2026 | 1,895.00 | 1,941.00 | 1,882.00 | 1,925.00 | 1,925.00 | 1.58% | 51,000 |
| May 28, 2026 | 1,856.00 | 1,896.00 | 1,815.00 | 1,895.00 | 1,895.00 | 2.16% | 50,800 |
| May 27, 2026 | 1,902.00 | 1,964.00 | 1,843.00 | 1,855.00 | 1,855.00 | -2.47% | 62,900 |
| May 26, 2026 | 1,896.00 | 1,926.00 | 1,872.00 | 1,902.00 | 1,902.00 | 0.32% | 53,200 |
| May 25, 2026 | 1,865.00 | 1,920.00 | 1,865.00 | 1,896.00 | 1,896.00 | 1.94% | 62,100 |
| May 22, 2026 | 1,799.00 | 1,867.00 | 1,799.00 | 1,860.00 | 1,860.00 | 4.49% | 77,000 |