Konica Minolta, Inc. (TYO:4902)
Japan · Delayed Price · Currency is JPY 690.80
+6.60 (0.96%)
Jul 30, 2026, 3:30 PM JST
Konica Minolta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 620.00 | 630.30 | 613.00 | 620.10 | 620.10 | 2.34% | 3,106,400 |
| Jun 8, 2026 | 621.30 | 632.50 | 596.90 | 605.90 | 605.90 | -4.02% | 4,149,100 |
| Jun 5, 2026 | 627.20 | 634.70 | 612.70 | 631.30 | 631.30 | -0.43% | 3,399,700 |
| Jun 4, 2026 | 626.00 | 649.00 | 620.90 | 634.00 | 634.00 | 2.72% | 5,781,900 |
| Jun 3, 2026 | 605.00 | 621.50 | 603.80 | 617.20 | 617.20 | 3.42% | 3,826,200 |
| Jun 2, 2026 | 596.00 | 603.80 | 592.30 | 596.80 | 596.80 | -1.08% | 3,480,900 |
| Jun 1, 2026 | 605.70 | 607.00 | 591.40 | 603.30 | 603.30 | -1.03% | 3,356,100 |
| May 29, 2026 | 601.00 | 612.50 | 597.20 | 609.60 | 609.60 | 2.70% | 5,799,100 |
| May 28, 2026 | 593.10 | 599.70 | 583.00 | 593.60 | 593.60 | -0.27% | 3,033,200 |
| May 27, 2026 | 584.70 | 603.30 | 582.30 | 595.20 | 595.20 | 2.41% | 3,499,800 |
| May 26, 2026 | 600.00 | 601.30 | 574.30 | 581.20 | 581.20 | -1.86% | 4,606,200 |
| May 25, 2026 | 604.00 | 605.30 | 586.20 | 592.20 | 592.20 | 1.32% | 4,283,800 |
| May 22, 2026 | 578.00 | 592.10 | 577.80 | 584.50 | 584.50 | 1.33% | 2,663,500 |
| May 21, 2026 | 586.90 | 590.80 | 574.80 | 576.80 | 576.80 | -0.02% | 3,202,900 |