Konica Minolta, Inc. (TYO:4902)
Japan · Delayed Price · Currency is JPY 643.50
+21.70 (3.49%)
Aug 20, 2026, 1:37 PM JST
Konica Minolta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 640.10 | 640.40 | 629.50 | 638.70 | - | 2.72% | 483,700 |
| Aug 19, 2026 | 630.60 | 642.00 | 621.80 | 621.80 | 621.80 | -2.20% | 5,497,300 |
| Aug 18, 2026 | 662.70 | 667.40 | 630.20 | 635.80 | 635.80 | -5.20% | 4,161,800 |
| Aug 17, 2026 | 698.00 | 698.90 | 667.40 | 670.70 | 670.70 | -2.92% | 3,560,900 |
| Aug 14, 2026 | 656.80 | 691.80 | 654.70 | 690.90 | 690.90 | 4.13% | 4,883,200 |
| Aug 13, 2026 | 675.00 | 676.00 | 652.80 | 663.50 | 663.50 | -1.03% | 3,947,100 |
| Aug 12, 2026 | 652.00 | 674.00 | 648.60 | 670.40 | 670.40 | 2.40% | 3,161,000 |
| Aug 10, 2026 | 666.80 | 671.70 | 648.20 | 654.70 | 654.70 | -0.58% | 3,677,000 |
| Aug 7, 2026 | 631.60 | 662.50 | 627.10 | 658.50 | 658.50 | 5.66% | 5,831,500 |
| Aug 6, 2026 | 595.10 | 626.60 | 594.00 | 623.20 | 623.20 | 3.04% | 4,598,900 |
| Aug 5, 2026 | 594.00 | 604.80 | 589.10 | 604.80 | 604.80 | 2.80% | 4,148,500 |
| Aug 4, 2026 | 595.50 | 611.20 | 583.50 | 588.30 | 588.30 | -1.21% | 5,581,200 |
| Aug 3, 2026 | 570.80 | 599.60 | 554.70 | 595.50 | 595.50 | 0.80% | 6,923,300 |
| Jul 31, 2026 | 621.80 | 625.40 | 590.80 | 590.80 | 590.80 | -14.48% | 11,781,200 |
| Jul 30, 2026 | 693.00 | 708.00 | 686.40 | 690.80 | 690.80 | 0.96% | 4,641,100 |
| Jul 29, 2026 | 671.50 | 684.20 | 662.10 | 684.20 | 684.20 | 3.43% | 4,933,100 |
| Jul 28, 2026 | 680.10 | 682.00 | 653.10 | 661.50 | 661.50 | -3.06% | 4,205,900 |
| Jul 27, 2026 | 656.60 | 685.90 | 653.00 | 682.40 | 682.40 | 5.54% | 4,424,900 |
| Jul 24, 2026 | 637.50 | 658.80 | 632.30 | 646.60 | 646.60 | 1.59% | 3,709,300 |
| Jul 23, 2026 | 632.00 | 642.60 | 631.30 | 636.50 | 636.50 | -0.41% | 2,405,500 |
| Jul 22, 2026 | 638.00 | 641.90 | 632.00 | 639.10 | 639.10 | 0.88% | 2,623,200 |
| Jul 21, 2026 | 620.70 | 636.80 | 614.60 | 633.50 | 633.50 | 3.39% | 3,816,100 |
| Jul 17, 2026 | 622.10 | 628.90 | 604.10 | 612.70 | 612.70 | -1.98% | 3,763,500 |
| Jul 16, 2026 | 608.70 | 628.40 | 605.80 | 625.10 | 625.10 | 1.03% | 3,356,000 |
| Jul 15, 2026 | 618.90 | 629.90 | 609.00 | 618.70 | 618.70 | 2.16% | 2,685,700 |
| Jul 14, 2026 | 592.00 | 610.50 | 589.70 | 605.60 | 605.60 | 2.70% | 3,524,600 |
| Jul 13, 2026 | 586.30 | 595.70 | 582.20 | 589.70 | 589.70 | 0.94% | 3,422,900 |
| Jul 10, 2026 | 576.60 | 588.50 | 569.00 | 584.20 | 584.20 | 1.55% | 5,079,100 |
| Jul 9, 2026 | 586.40 | 588.20 | 571.60 | 575.30 | 575.30 | -1.15% | 2,359,600 |
| Jul 8, 2026 | 599.00 | 599.90 | 576.10 | 582.00 | 582.00 | -1.26% | 3,539,800 |
| Jul 7, 2026 | 587.00 | 604.90 | 581.00 | 589.40 | 589.40 | 0.41% | 5,249,100 |
| Jul 6, 2026 | 579.00 | 588.20 | 574.00 | 587.00 | 587.00 | 2.32% | 3,068,400 |
| Jul 3, 2026 | 566.40 | 577.40 | 565.50 | 573.70 | 573.70 | 1.29% | 2,743,300 |
| Jul 2, 2026 | 557.60 | 577.90 | 551.40 | 566.40 | 566.40 | 3.13% | 3,287,800 |
| Jul 1, 2026 | 553.50 | 555.50 | 542.60 | 549.20 | 549.20 | -0.02% | 2,611,300 |
| Jun 30, 2026 | 565.90 | 566.60 | 545.70 | 549.30 | 549.30 | -2.31% | 2,922,000 |
| Jun 29, 2026 | 566.80 | 568.30 | 559.00 | 562.30 | 562.30 | -0.43% | 2,757,700 |
| Jun 26, 2026 | 580.00 | 582.20 | 557.20 | 564.70 | 564.70 | -4.22% | 3,773,300 |
| Jun 25, 2026 | 582.00 | 594.20 | 578.70 | 589.60 | 589.60 | 4.63% | 5,449,700 |
| Jun 24, 2026 | 561.80 | 577.70 | 556.10 | 563.50 | 563.50 | 0.99% | 3,297,300 |
| Jun 23, 2026 | 567.60 | 570.60 | 558.00 | 558.00 | 558.00 | -0.21% | 4,147,400 |
| Jun 22, 2026 | 560.70 | 567.50 | 556.00 | 559.20 | 559.20 | 0.41% | 2,412,600 |
| Jun 19, 2026 | 577.00 | 582.10 | 555.60 | 556.90 | 556.90 | -4.44% | 4,264,900 |
| Jun 18, 2026 | 588.30 | 594.30 | 582.80 | 582.80 | 582.80 | -1.59% | 2,572,600 |
| Jun 17, 2026 | 578.00 | 598.90 | 576.50 | 592.20 | 592.20 | 0.75% | 2,279,400 |
| Jun 16, 2026 | 590.80 | 597.00 | 577.40 | 587.80 | 587.80 | -0.32% | 2,461,700 |
| Jun 15, 2026 | 577.70 | 591.10 | 576.10 | 589.70 | 589.70 | 2.08% | 2,590,400 |
| Jun 12, 2026 | 601.00 | 609.00 | 576.80 | 577.70 | 577.70 | -2.25% | 3,854,300 |
| Jun 11, 2026 | 580.10 | 593.80 | 573.50 | 591.00 | 591.00 | -1.01% | 3,209,900 |
| Jun 10, 2026 | 613.90 | 619.00 | 594.30 | 597.00 | 597.00 | -3.73% | 4,125,000 |