Konica Minolta, Inc. (TYO:4902)
Japan · Delayed Price · Currency is JPY 556.90
-25.90 (-4.44%)
Jun 19, 2026, 3:30 PM JST
Konica Minolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 577.00 | 582.10 | 568.70 | 574.50 | - | -1.42% | 1,311,500 |
| 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 |
| May 20, 2026 | 595.00 | 598.90 | 575.50 | 576.90 | 576.90 | -3.04% | 4,086,100 |
| May 19, 2026 | 597.00 | 602.30 | 589.30 | 595.00 | 595.00 | 0.73% | 4,975,800 |
| May 18, 2026 | 581.80 | 597.90 | 575.70 | 590.70 | 590.70 | 1.27% | 5,025,500 |
| May 15, 2026 | 580.00 | 596.60 | 567.20 | 583.30 | 583.30 | 3.94% | 7,698,500 |
| May 14, 2026 | 542.60 | 562.80 | 539.70 | 561.20 | 561.20 | 4.20% | 4,136,600 |
| May 13, 2026 | 542.90 | 547.00 | 536.80 | 538.60 | 538.60 | -2.02% | 3,789,200 |
| May 12, 2026 | 555.00 | 555.00 | 544.10 | 549.70 | 549.70 | -0.87% | 3,810,400 |
| May 11, 2026 | 544.20 | 556.70 | 538.30 | 554.50 | 554.50 | 3.80% | 4,245,300 |
| 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 |