Konica Minolta, Inc. (TYO:4902)
Japan · Delayed Price · Currency is JPY 544.20
-6.00 (-1.09%)
Sep 10, 2025, 3:30 PM JST
Konica Minolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 545.00 | 554.10 | 540.60 | 550.20 | 550.20 | 0.13% | 2,458,000 |
| Sep 8, 2025 | 550.00 | 550.00 | 542.20 | 549.50 | 549.50 | 0.86% | 2,494,800 |
| Sep 5, 2025 | 538.00 | 551.00 | 534.30 | 544.80 | 544.80 | 6.05% | 3,598,200 |
| Sep 4, 2025 | 513.00 | 517.70 | 510.20 | 513.70 | 513.70 | -0.31% | 1,538,300 |
| Sep 3, 2025 | 517.00 | 528.30 | 515.00 | 515.30 | 515.30 | -0.92% | 2,110,300 |
| Sep 2, 2025 | 514.50 | 522.80 | 514.10 | 520.10 | 520.10 | 0.81% | 1,418,600 |
| Sep 1, 2025 | 503.00 | 515.90 | 500.70 | 515.90 | 515.90 | 2.06% | 1,629,300 |
| Aug 29, 2025 | 513.90 | 514.60 | 505.50 | 505.50 | 505.50 | -1.10% | 1,697,300 |
| Aug 28, 2025 | 511.00 | 514.40 | 508.00 | 511.10 | 511.10 | -0.51% | 1,744,800 |
| Aug 27, 2025 | 513.30 | 514.20 | 509.20 | 513.70 | 513.70 | 0.08% | 2,237,400 |
| Aug 26, 2025 | 518.70 | 518.70 | 507.70 | 513.30 | 513.30 | -1.50% | 1,961,200 |
| Aug 25, 2025 | 524.00 | 528.80 | 518.60 | 521.10 | 521.10 | 1.34% | 2,046,800 |
| Aug 22, 2025 | 505.50 | 516.20 | 505.50 | 514.20 | 514.20 | 1.92% | 1,647,500 |
| Aug 21, 2025 | 509.00 | 510.80 | 503.20 | 504.50 | 504.50 | -1.19% | 1,655,900 |
| Aug 20, 2025 | 513.40 | 524.30 | 509.00 | 510.60 | 510.60 | -0.68% | 2,809,900 |
| Aug 19, 2025 | 517.00 | 518.70 | 510.30 | 514.10 | 514.10 | -0.19% | 2,263,600 |
| Aug 18, 2025 | 507.50 | 515.10 | 506.00 | 515.10 | 515.10 | 1.60% | 2,921,300 |
| Aug 15, 2025 | 503.70 | 509.70 | 502.00 | 507.00 | 507.00 | -0.65% | 2,120,000 |
| Aug 14, 2025 | 515.20 | 519.90 | 507.60 | 510.30 | 510.30 | -2.19% | 2,182,800 |
| Aug 13, 2025 | 523.90 | 531.10 | 519.30 | 521.70 | 521.70 | 1.16% | 2,700,300 |
| Aug 12, 2025 | 522.00 | 523.00 | 514.40 | 515.70 | 515.70 | -0.94% | 2,748,600 |
| Aug 8, 2025 | 505.50 | 523.70 | 500.00 | 520.60 | 520.60 | 4.20% | 4,276,200 |
| Aug 7, 2025 | 506.00 | 509.00 | 493.10 | 499.60 | 499.60 | -0.02% | 3,780,100 |
| Aug 6, 2025 | 492.60 | 499.70 | 488.90 | 499.70 | 499.70 | 2.63% | 3,753,400 |
| Aug 5, 2025 | 496.80 | 503.30 | 482.90 | 486.90 | 486.90 | -0.39% | 3,932,000 |
| Aug 4, 2025 | 485.10 | 494.00 | 481.50 | 488.80 | 488.80 | -4.46% | 6,914,100 |
| Aug 1, 2025 | 523.00 | 542.00 | 508.80 | 511.60 | 511.60 | 4.22% | 9,434,500 |
| Jul 31, 2025 | 492.00 | 497.00 | 489.00 | 490.90 | 490.90 | 0.53% | 2,802,000 |
| Jul 30, 2025 | 486.00 | 493.00 | 483.00 | 488.30 | 488.30 | -0.20% | 2,289,700 |
| Jul 29, 2025 | 481.40 | 489.70 | 478.60 | 489.30 | 489.30 | 0.14% | 2,462,200 |
| Jul 28, 2025 | 478.70 | 488.90 | 475.00 | 488.60 | 488.60 | 3.43% | 2,531,500 |
| Jul 25, 2025 | 477.00 | 477.00 | 468.70 | 472.40 | 472.40 | -1.34% | 2,321,500 |
| Jul 24, 2025 | 486.00 | 486.00 | 476.00 | 478.80 | 478.80 | -0.31% | 2,720,600 |
| Jul 23, 2025 | 459.00 | 485.40 | 458.00 | 480.30 | 480.30 | 6.19% | 4,304,300 |
| Jul 22, 2025 | 456.80 | 461.70 | 451.60 | 452.30 | 452.30 | -2.08% | 2,936,600 |
| Jul 18, 2025 | 459.20 | 469.90 | 456.30 | 461.90 | 461.90 | 1.23% | 2,990,400 |
| Jul 17, 2025 | 448.00 | 461.00 | 445.00 | 456.30 | 456.30 | 0.93% | 2,820,400 |
| Jul 16, 2025 | 447.70 | 462.00 | 447.10 | 452.10 | 452.10 | -0.11% | 5,749,800 |
| Jul 15, 2025 | 447.70 | 454.90 | 442.00 | 452.60 | 452.60 | 1.78% | 2,569,300 |
| Jul 14, 2025 | 437.00 | 446.00 | 435.10 | 444.70 | 444.70 | 0.50% | 2,988,100 |
| Jul 11, 2025 | 442.30 | 444.80 | 438.40 | 442.50 | 442.50 | -0.07% | 2,827,500 |
| Jul 10, 2025 | 456.00 | 458.30 | 439.20 | 442.80 | 442.80 | -2.70% | 3,769,500 |
| Jul 9, 2025 | 462.00 | 462.00 | 453.10 | 455.10 | 455.10 | 0.18% | 2,971,100 |
| Jul 8, 2025 | 457.60 | 464.30 | 452.60 | 454.30 | 454.30 | -2.22% | 2,726,000 |
| Jul 7, 2025 | 474.80 | 479.70 | 463.50 | 464.60 | 464.60 | -2.66% | 2,543,200 |
| Jul 4, 2025 | 488.40 | 488.50 | 475.60 | 477.30 | 477.30 | -1.65% | 2,093,200 |
| Jul 3, 2025 | 483.50 | 488.80 | 479.80 | 485.30 | 485.30 | 3.12% | 3,559,300 |
| Jul 2, 2025 | 468.30 | 474.00 | 467.00 | 470.60 | 470.60 | -0.30% | 2,240,800 |
| Jul 1, 2025 | 466.40 | 482.80 | 465.30 | 472.00 | 472.00 | 0.60% | 3,428,700 |
| Jun 30, 2025 | 469.20 | 473.70 | 464.10 | 469.20 | 469.20 | 0.41% | 5,664,900 |