Konoshima Chemical Co.,Ltd. (TYO:4026)
Japan · Delayed Price · Currency is JPY 1,568.00
+1.00 (0.06%)
At close: Jul 9, 2026
Konoshima Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,760.00 | 1,822.00 | 1,760.00 | 1,780.00 | 1,780.00 | 2.36% | 102,200 |
| May 20, 2026 | 1,790.00 | 1,790.00 | 1,697.00 | 1,739.00 | 1,739.00 | -3.34% | 95,500 |
| May 19, 2026 | 1,880.00 | 1,891.00 | 1,788.00 | 1,799.00 | 1,799.00 | -3.23% | 77,900 |
| May 18, 2026 | 1,920.00 | 1,920.00 | 1,850.00 | 1,859.00 | 1,859.00 | -4.37% | 65,400 |
| May 15, 2026 | 1,970.00 | 2,010.00 | 1,913.00 | 1,944.00 | 1,944.00 | -1.02% | 97,900 |
| May 14, 2026 | 1,955.00 | 1,998.00 | 1,950.00 | 1,964.00 | 1,964.00 | 0.67% | 86,500 |
| May 13, 2026 | 1,938.00 | 1,968.00 | 1,934.00 | 1,951.00 | 1,951.00 | 0.62% | 52,800 |
| May 12, 2026 | 1,993.00 | 2,002.00 | 1,935.00 | 1,939.00 | 1,939.00 | -2.81% | 86,500 |
| May 11, 2026 | 1,940.00 | 2,029.00 | 1,940.00 | 1,995.00 | 1,995.00 | 2.94% | 108,700 |
| May 8, 2026 | 1,902.00 | 1,948.00 | 1,872.00 | 1,938.00 | 1,938.00 | 1.84% | 95,100 |
| May 7, 2026 | 1,826.00 | 1,909.00 | 1,825.00 | 1,903.00 | 1,903.00 | 5.43% | 123,800 |
| May 1, 2026 | 1,806.00 | 1,812.00 | 1,770.00 | 1,805.00 | 1,805.00 | -0.11% | 47,000 |
| Apr 30, 2026 | 1,816.00 | 1,823.00 | 1,795.00 | 1,807.00 | 1,807.00 | -2.11% | 76,200 |
| Apr 28, 2026 | 1,820.00 | 1,850.00 | 1,806.00 | 1,846.00 | 1,846.00 | 2.10% | 131,900 |
| Apr 27, 2026 | 1,880.00 | 1,880.00 | 1,816.00 | 1,834.00 | 1,808.00 | 1.89% | 252,400 |