Konica Minolta, Inc. (TYO:4902)
Japan · Delayed Price · Currency is JPY 534.20
+18.30 (3.55%)
May 8, 2026, 3:30 PM JST
Konica Minolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 522.20 | 535.90 | 517.00 | 534.20 | 534.20 | 3.55% | 4,351,900 |
| May 7, 2026 | 519.00 | 527.90 | 508.00 | 515.90 | 515.90 | 2.20% | 5,366,500 |
| May 1, 2026 | 497.70 | 511.50 | 489.80 | 504.80 | 504.80 | 1.16% | 3,626,400 |
| Apr 30, 2026 | 500.30 | 508.10 | 498.20 | 499.00 | 499.00 | -1.58% | 3,587,800 |
| Apr 28, 2026 | 501.20 | 510.10 | 499.30 | 507.00 | 507.00 | 1.95% | 3,121,200 |
| Apr 27, 2026 | 494.00 | 498.10 | 490.10 | 497.30 | 497.30 | 0.71% | 3,802,600 |
| Apr 24, 2026 | 515.20 | 515.90 | 486.20 | 493.80 | 493.80 | -10.64% | 10,212,900 |
| Apr 23, 2026 | 588.30 | 594.30 | 547.10 | 552.60 | 552.60 | -6.70% | 5,186,100 |
| Apr 22, 2026 | 600.00 | 604.10 | 588.40 | 592.30 | 592.30 | -2.41% | 3,365,600 |
| Apr 21, 2026 | 602.00 | 611.50 | 597.20 | 606.90 | 606.90 | 1.10% | 2,544,600 |
| Apr 20, 2026 | 594.00 | 603.50 | 590.50 | 600.30 | 600.30 | 1.06% | 2,824,700 |
| Apr 17, 2026 | 601.70 | 605.20 | 593.30 | 594.00 | 594.00 | -3.84% | 3,041,200 |
| Apr 16, 2026 | 606.60 | 621.00 | 604.30 | 617.70 | 617.70 | 3.54% | 4,198,700 |
| Apr 15, 2026 | 581.80 | 598.20 | 581.10 | 596.60 | 596.60 | 4.34% | 3,459,700 |
| Apr 14, 2026 | 569.80 | 579.00 | 568.60 | 571.80 | 571.80 | 1.29% | 2,467,500 |
| Apr 13, 2026 | 570.00 | 575.90 | 564.50 | 564.50 | 564.50 | -1.52% | 1,856,600 |
| Apr 10, 2026 | 578.00 | 584.60 | 573.20 | 573.20 | 573.20 | 0.07% | 3,014,400 |
| Apr 9, 2026 | 579.70 | 582.80 | 572.80 | 572.80 | 572.80 | -1.26% | 2,449,700 |
| Apr 8, 2026 | 571.80 | 585.00 | 566.00 | 580.10 | 580.10 | 5.09% | 3,286,100 |
| Apr 7, 2026 | 553.00 | 554.30 | 546.60 | 552.00 | 552.00 | -0.20% | 1,691,800 |
| Apr 6, 2026 | 554.00 | 560.90 | 552.10 | 553.10 | 553.10 | - | 1,859,500 |
| Apr 3, 2026 | 540.00 | 554.70 | 539.10 | 553.10 | 553.10 | 3.19% | 2,557,600 |
| Apr 2, 2026 | 546.10 | 552.10 | 533.30 | 536.00 | 536.00 | -1.49% | 2,811,700 |
| Apr 1, 2026 | 532.00 | 544.70 | 527.30 | 544.10 | 544.10 | 6.02% | 3,182,300 |
| Mar 31, 2026 | 508.00 | 522.50 | 506.90 | 513.20 | 513.20 | 0.20% | 3,066,600 |
| Mar 30, 2026 | 494.10 | 513.70 | 491.70 | 512.20 | 512.20 | -2.97% | 3,738,800 |
| Mar 27, 2026 | 512.00 | 531.90 | 511.10 | 527.90 | 522.90 | 2.43% | 3,496,000 |
| Mar 26, 2026 | 515.00 | 518.80 | 510.00 | 515.40 | 510.52 | 0.04% | 2,826,700 |
| Mar 25, 2026 | 511.00 | 517.40 | 511.00 | 515.20 | 510.32 | 3.12% | 2,327,200 |
| Mar 24, 2026 | 497.00 | 501.00 | 492.10 | 499.60 | 494.87 | 2.90% | 2,274,700 |
| Mar 23, 2026 | 489.50 | 494.40 | 482.80 | 485.50 | 480.90 | -2.41% | 3,448,000 |
| Mar 19, 2026 | 498.00 | 501.90 | 494.70 | 497.50 | 492.79 | -2.78% | 4,304,900 |
| Mar 18, 2026 | 508.90 | 511.70 | 504.90 | 511.70 | 506.85 | 2.75% | 2,352,600 |
| Mar 17, 2026 | 510.80 | 511.20 | 495.40 | 498.00 | 493.28 | -0.04% | 2,351,400 |
| Mar 16, 2026 | 508.60 | 515.60 | 497.20 | 498.20 | 493.48 | -1.95% | 3,107,800 |
| Mar 13, 2026 | 507.50 | 514.70 | 503.60 | 508.10 | 503.29 | -1.82% | 2,517,500 |
| Mar 12, 2026 | 521.00 | 525.00 | 511.70 | 517.50 | 512.60 | -1.13% | 3,325,600 |
| Mar 11, 2026 | 524.40 | 529.40 | 520.50 | 523.40 | 518.44 | 1.75% | 2,919,100 |
| Mar 10, 2026 | 515.60 | 521.60 | 506.00 | 514.40 | 509.53 | 1.74% | 3,590,500 |
| Mar 9, 2026 | 496.10 | 517.40 | 488.40 | 505.60 | 500.81 | -7.09% | 5,718,800 |
| Mar 6, 2026 | 530.90 | 544.50 | 530.20 | 544.20 | 539.05 | 1.13% | 2,494,200 |
| Mar 5, 2026 | 545.10 | 548.40 | 535.50 | 538.10 | 533.00 | 2.48% | 3,686,400 |
| Mar 4, 2026 | 541.40 | 546.70 | 519.30 | 525.10 | 520.13 | -6.03% | 3,804,000 |
| Mar 3, 2026 | 579.10 | 585.20 | 557.40 | 558.80 | 553.51 | -4.56% | 2,984,900 |
| Mar 2, 2026 | 580.10 | 588.40 | 574.10 | 585.50 | 579.95 | -1.89% | 2,807,300 |
| Feb 27, 2026 | 591.40 | 597.20 | 589.30 | 596.80 | 591.15 | 0.91% | 3,530,200 |
| Feb 26, 2026 | 597.60 | 607.30 | 586.30 | 591.40 | 585.80 | -1.00% | 3,681,000 |
| Feb 25, 2026 | 594.00 | 602.70 | 589.80 | 597.40 | 591.74 | 0.67% | 2,863,800 |
| Feb 24, 2026 | 584.50 | 602.60 | 583.00 | 593.40 | 587.78 | 0.32% | 2,968,500 |
| Feb 20, 2026 | 597.30 | 598.90 | 585.10 | 591.50 | 585.90 | -0.99% | 2,729,700 |