Konica Minolta, Inc. (TYO:4902)
Japan · Delayed Price · Currency is JPY 574.90
-12.90 (-2.19%)
Sep 9, 2026, 3:30 PM JST
Konica Minolta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 591.50 | 594.00 | 571.90 | 574.90 | 574.90 | -2.19% | 5,333,900 |
| Sep 8, 2026 | 626.10 | 633.30 | 582.40 | 587.80 | 587.80 | -5.39% | 5,414,500 |
| Sep 7, 2026 | 630.10 | 635.00 | 618.00 | 621.30 | 621.30 | -5.65% | 7,576,900 |
| Sep 4, 2026 | 663.00 | 664.50 | 652.90 | 658.50 | 658.50 | -0.75% | 2,288,000 |
| Sep 3, 2026 | 664.70 | 670.00 | 658.00 | 663.50 | 663.50 | -0.51% | 2,564,400 |
| Sep 2, 2026 | 676.10 | 678.90 | 664.40 | 666.90 | 666.90 | -4.18% | 3,119,000 |
| Sep 1, 2026 | 669.00 | 696.00 | 666.80 | 696.00 | 696.00 | 4.38% | 4,330,100 |
| Aug 31, 2026 | 657.40 | 669.20 | 651.50 | 666.80 | 666.80 | 0.92% | 2,885,200 |
| Aug 28, 2026 | 656.90 | 666.40 | 655.40 | 660.70 | 660.70 | 0.27% | 2,235,500 |
| Aug 27, 2026 | 667.50 | 670.90 | 654.70 | 658.90 | 658.90 | -0.99% | 2,248,900 |
| Aug 26, 2026 | 650.80 | 667.70 | 647.30 | 665.50 | 665.50 | 2.29% | 2,918,400 |
| Aug 25, 2026 | 652.00 | 654.50 | 634.20 | 650.60 | 650.60 | 0.15% | 2,692,800 |
| Aug 24, 2026 | 645.30 | 653.50 | 638.70 | 649.60 | 649.60 | 0.20% | 2,395,300 |
| Aug 21, 2026 | 637.40 | 648.30 | 635.80 | 648.30 | 648.30 | 0.84% | 2,231,900 |
| Aug 20, 2026 | 640.10 | 649.40 | 629.50 | 642.90 | 642.90 | 3.39% | 3,856,900 |
| 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 |