Konoshima Chemical Co.,Ltd. (TYO:4026)
Japan · Delayed Price · Currency is JPY 1,925.00
+30.00 (1.58%)
May 29, 2026, 3:30 PM JST
Konoshima Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 1,787.00 | 1,800.00 | 1,763.00 | 1,800.00 | 1,774.48 | 0.95% | 66,500 |
| Apr 23, 2026 | 1,820.00 | 1,820.00 | 1,761.00 | 1,783.00 | 1,757.72 | -1.60% | 95,700 |
| Apr 22, 2026 | 1,835.00 | 1,840.00 | 1,804.00 | 1,812.00 | 1,786.31 | -2.05% | 63,900 |
| Apr 21, 2026 | 1,880.00 | 1,889.00 | 1,848.00 | 1,850.00 | 1,823.77 | -1.60% | 56,400 |
| Apr 20, 2026 | 1,889.00 | 1,908.00 | 1,874.00 | 1,880.00 | 1,853.35 | 0.70% | 55,100 |
| Apr 17, 2026 | 1,920.00 | 1,920.00 | 1,863.00 | 1,867.00 | 1,840.53 | -2.76% | 64,000 |
| Apr 16, 2026 | 1,917.00 | 1,955.00 | 1,911.00 | 1,920.00 | 1,892.78 | 0.16% | 42,200 |
| Apr 15, 2026 | 1,970.00 | 1,980.00 | 1,903.00 | 1,917.00 | 1,889.82 | -1.74% | 62,300 |
| Apr 14, 2026 | 1,964.00 | 1,977.00 | 1,946.00 | 1,951.00 | 1,923.34 | -0.51% | 68,500 |
| Apr 13, 2026 | 1,898.00 | 1,968.00 | 1,886.00 | 1,961.00 | 1,933.20 | 2.30% | 96,700 |
| Apr 10, 2026 | 1,896.00 | 1,933.00 | 1,894.00 | 1,917.00 | 1,889.82 | 2.29% | 89,800 |
| Apr 9, 2026 | 1,897.00 | 1,909.00 | 1,873.00 | 1,874.00 | 1,847.43 | -1.78% | 80,400 |
| Apr 8, 2026 | 1,868.00 | 1,908.00 | 1,868.00 | 1,908.00 | 1,880.95 | 3.86% | 107,500 |
| Apr 7, 2026 | 1,836.00 | 1,850.00 | 1,811.00 | 1,837.00 | 1,810.96 | 0.71% | 67,400 |
| Apr 6, 2026 | 1,840.00 | 1,851.00 | 1,824.00 | 1,824.00 | 1,798.14 | -0.98% | 69,400 |
| Apr 3, 2026 | 1,850.00 | 1,885.00 | 1,837.00 | 1,842.00 | 1,815.89 | -0.16% | 81,800 |
| Apr 2, 2026 | 1,907.00 | 1,939.00 | 1,840.00 | 1,845.00 | 1,818.84 | -2.48% | 83,200 |
| Apr 1, 2026 | 1,893.00 | 1,898.00 | 1,860.00 | 1,892.00 | 1,865.18 | 3.11% | 86,700 |
| Mar 31, 2026 | 1,860.00 | 1,887.00 | 1,834.00 | 1,835.00 | 1,808.99 | -2.55% | 77,700 |
| Mar 30, 2026 | 1,888.00 | 1,904.00 | 1,856.00 | 1,883.00 | 1,856.31 | -4.51% | 120,000 |
| Mar 27, 2026 | 1,950.00 | 2,009.00 | 1,946.00 | 1,972.00 | 1,944.04 | 1.13% | 115,100 |
| Mar 26, 2026 | 1,903.00 | 1,950.00 | 1,894.00 | 1,950.00 | 1,922.36 | 1.14% | 61,800 |
| Mar 25, 2026 | 1,855.00 | 1,932.00 | 1,855.00 | 1,928.00 | 1,900.67 | 4.78% | 62,800 |
| Mar 24, 2026 | 1,878.00 | 1,878.00 | 1,812.00 | 1,840.00 | 1,813.91 | 3.20% | 80,900 |
| Mar 23, 2026 | 1,829.00 | 1,836.00 | 1,777.00 | 1,783.00 | 1,757.72 | -6.21% | 133,200 |
| Mar 19, 2026 | 1,982.00 | 2,003.00 | 1,901.00 | 1,901.00 | 1,874.05 | -6.17% | 126,900 |
| Mar 18, 2026 | 1,952.00 | 2,029.00 | 1,933.00 | 2,026.00 | 1,997.28 | 4.22% | 97,500 |
| Mar 17, 2026 | 1,962.00 | 2,036.00 | 1,930.00 | 1,944.00 | 1,916.44 | 0.52% | 174,900 |
| Mar 16, 2026 | 1,903.00 | 1,971.00 | 1,900.00 | 1,934.00 | 1,906.58 | -0.21% | 99,400 |