Konica Minolta, Inc. (TYO:4902)
Japan · Delayed Price · Currency is JPY 588.70
-22.70 (-3.71%)
At close: Feb 13, 2026
Konica Minolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 604.00 | 605.90 | 585.20 | 591.70 | - | -3.22% | 2,831,700 |
| Feb 12, 2026 | 629.00 | 637.70 | 611.40 | 611.40 | 611.40 | -2.18% | 4,045,000 |
| Feb 10, 2026 | 619.50 | 640.70 | 618.00 | 625.00 | 625.00 | 3.55% | 5,412,800 |
| Feb 9, 2026 | 647.30 | 651.00 | 601.10 | 603.60 | 603.60 | -2.22% | 7,085,900 |
| Feb 6, 2026 | 640.00 | 644.30 | 615.10 | 617.30 | 617.30 | -6.10% | 6,822,600 |
| Feb 5, 2026 | 701.10 | 717.80 | 626.00 | 657.40 | 657.40 | -5.14% | 9,558,400 |
| Feb 4, 2026 | 678.10 | 695.20 | 676.20 | 693.00 | 693.00 | 1.55% | 2,886,400 |
| Feb 3, 2026 | 676.00 | 687.00 | 672.50 | 682.40 | 682.40 | 2.46% | 2,915,300 |
| Feb 2, 2026 | 685.00 | 692.60 | 663.10 | 666.00 | 666.00 | -0.79% | 2,622,700 |
| Jan 30, 2026 | 665.40 | 674.60 | 660.80 | 671.30 | 671.30 | 2.43% | 2,518,200 |
| Jan 29, 2026 | 653.50 | 661.30 | 645.90 | 655.40 | 655.40 | -0.65% | 2,419,300 |
| Jan 28, 2026 | 661.00 | 667.20 | 654.80 | 659.70 | 659.70 | -2.37% | 3,964,800 |
| Jan 27, 2026 | 676.00 | 684.20 | 672.10 | 675.70 | 675.70 | -0.60% | 2,000,100 |
| Jan 26, 2026 | 684.90 | 696.00 | 677.20 | 679.80 | 679.80 | -4.09% | 2,465,700 |
| Jan 23, 2026 | 700.40 | 711.10 | 693.70 | 708.80 | 708.80 | 0.87% | 2,876,700 |
| Jan 22, 2026 | 701.00 | 714.80 | 699.40 | 702.70 | 702.70 | 1.47% | 3,102,300 |
| Jan 21, 2026 | 693.00 | 699.10 | 688.00 | 692.50 | 692.50 | -2.19% | 3,325,900 |
| Jan 20, 2026 | 713.00 | 717.60 | 703.70 | 708.00 | 708.00 | -1.27% | 2,121,900 |
| Jan 19, 2026 | 722.30 | 728.20 | 707.80 | 717.10 | 717.10 | -1.97% | 3,226,800 |
| Jan 16, 2026 | 720.00 | 735.90 | 719.50 | 731.50 | 731.50 | 1.26% | 1,868,200 |
| Jan 15, 2026 | 719.80 | 729.20 | 714.80 | 722.40 | 722.40 | -0.11% | 2,378,500 |
| Jan 14, 2026 | 698.70 | 726.80 | 694.00 | 723.20 | 723.20 | 4.15% | 3,731,400 |
| Jan 13, 2026 | 714.80 | 714.80 | 687.00 | 694.40 | 694.40 | -0.90% | 2,903,200 |
| Jan 9, 2026 | 699.00 | 707.40 | 696.40 | 700.70 | 700.70 | 0.33% | 2,287,400 |
| Jan 8, 2026 | 701.00 | 712.00 | 694.20 | 698.40 | 698.40 | -0.43% | 2,152,700 |
| Jan 7, 2026 | 691.10 | 709.50 | 689.20 | 701.40 | 701.40 | 1.43% | 2,390,900 |
| Jan 6, 2026 | 695.00 | 707.10 | 690.30 | 691.50 | 691.50 | 0.13% | 2,246,800 |
| Jan 5, 2026 | 687.20 | 696.40 | 685.00 | 690.60 | 690.60 | 1.54% | 1,996,100 |
| Dec 30, 2025 | 685.30 | 688.30 | 678.40 | 680.10 | 680.10 | -1.85% | 2,329,500 |
| Dec 29, 2025 | 690.00 | 693.20 | 685.50 | 692.90 | 692.90 | 0.70% | 1,816,700 |
| Dec 26, 2025 | 702.80 | 703.30 | 685.40 | 688.10 | 688.10 | -0.68% | 1,846,700 |
| Dec 25, 2025 | 695.00 | 702.40 | 692.80 | 692.80 | 692.80 | -0.49% | 1,304,400 |
| Dec 24, 2025 | 698.40 | 701.90 | 694.00 | 696.20 | 696.20 | -0.84% | 1,996,800 |
| Dec 23, 2025 | 691.00 | 704.90 | 690.10 | 702.10 | 702.10 | 2.15% | 2,771,400 |
| Dec 22, 2025 | 691.00 | 696.60 | 679.00 | 687.30 | 687.30 | 0.39% | 2,744,500 |
| Dec 19, 2025 | 690.00 | 691.00 | 677.00 | 684.60 | 684.60 | -0.31% | 3,193,400 |
| Dec 18, 2025 | 693.70 | 694.80 | 675.50 | 686.70 | 686.70 | -1.08% | 2,964,900 |
| Dec 17, 2025 | 701.00 | 707.30 | 692.10 | 694.20 | 694.20 | -2.87% | 3,022,300 |
| Dec 16, 2025 | 717.00 | 718.10 | 704.00 | 714.70 | 714.70 | -1.73% | 3,076,000 |
| Dec 15, 2025 | 705.00 | 729.40 | 704.00 | 727.30 | 727.30 | 1.71% | 4,529,900 |
| Dec 12, 2025 | 708.00 | 719.20 | 705.20 | 715.10 | 715.10 | 3.07% | 4,808,900 |
| Dec 11, 2025 | 703.60 | 721.00 | 691.70 | 693.80 | 693.80 | 0.83% | 4,644,400 |
| Dec 10, 2025 | 690.00 | 707.60 | 678.80 | 688.10 | 688.10 | 1.43% | 5,207,500 |
| Dec 9, 2025 | 670.10 | 684.30 | 664.90 | 678.40 | 678.40 | 5.72% | 5,908,100 |
| Dec 8, 2025 | 638.00 | 643.70 | 631.30 | 641.70 | 641.70 | 0.96% | 2,015,600 |
| Dec 5, 2025 | 638.90 | 648.00 | 633.70 | 635.60 | 635.60 | -2.09% | 2,504,600 |
| Dec 4, 2025 | 635.00 | 649.20 | 631.70 | 649.20 | 649.20 | 1.69% | 2,720,900 |
| Dec 3, 2025 | 640.00 | 644.80 | 635.00 | 638.40 | 638.40 | -0.53% | 2,211,800 |
| Dec 2, 2025 | 658.80 | 663.90 | 641.50 | 641.80 | 641.80 | -2.58% | 2,822,300 |
| Dec 1, 2025 | 663.00 | 673.10 | 656.70 | 658.80 | 658.80 | 0.40% | 3,649,000 |