Konica Minolta, Inc. (TYO:4902)
Japan · Delayed Price · Currency is JPY 580.50
+17.70 (3.14%)
Nov 10, 2026, 3:30 PM JST
Konica Minolta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 571.20 | 585.20 | 563.70 | 580.50 | 580.50 | 3.14% | 4,437,300 |
| Nov 9, 2026 | 579.90 | 597.50 | 553.00 | 562.80 | 562.80 | -1.33% | 5,317,800 |
| Nov 6, 2026 | 604.00 | 615.00 | 559.00 | 570.40 | 570.40 | -11.39% | 7,874,600 |
| Nov 5, 2026 | 655.40 | 656.80 | 633.50 | 643.70 | 643.70 | 1.59% | 5,177,700 |
| Nov 4, 2026 | 659.30 | 660.80 | 612.70 | 633.60 | 633.60 | -3.41% | 5,970,500 |
| Nov 2, 2026 | 664.90 | 668.00 | 643.30 | 656.00 | 656.00 | -1.34% | 3,789,200 |
| Oct 30, 2026 | 671.00 | 685.80 | 659.30 | 664.90 | 664.90 | -2.29% | 3,357,200 |
| Oct 29, 2026 | 684.40 | 686.60 | 672.10 | 680.50 | 680.50 | -1.10% | 3,377,600 |
| Oct 28, 2026 | 687.80 | 690.30 | 669.90 | 688.10 | 688.10 | -0.36% | 3,653,100 |
| Oct 27, 2026 | 667.10 | 690.60 | 663.00 | 690.60 | 690.60 | 4.54% | 3,950,200 |
| Oct 26, 2026 | 664.80 | 665.00 | 653.80 | 660.60 | 660.60 | 0.26% | 3,112,900 |
| Oct 23, 2026 | 665.00 | 670.30 | 645.30 | 658.90 | 658.90 | -0.59% | 4,414,500 |
| Oct 22, 2026 | 678.60 | 689.80 | 660.70 | 662.80 | 662.80 | -1.37% | 3,529,400 |
| Oct 21, 2026 | 655.70 | 672.00 | 649.10 | 672.00 | 672.00 | 3.40% | 3,479,300 |
| Oct 20, 2026 | 668.80 | 670.00 | 644.30 | 649.90 | 649.90 | -2.83% | 3,281,200 |
| Oct 19, 2026 | 676.70 | 678.70 | 663.00 | 668.80 | 668.80 | -2.21% | 3,163,700 |
| Oct 16, 2026 | 669.00 | 684.20 | 666.00 | 683.90 | 683.90 | 3.78% | 3,836,700 |
| Oct 15, 2026 | 640.40 | 664.30 | 636.10 | 659.00 | 659.00 | 0.08% | 4,982,400 |
| Oct 14, 2026 | 656.70 | 659.90 | 642.00 | 658.50 | 658.50 | 0.38% | 3,923,400 |
| Oct 13, 2026 | 637.20 | 657.00 | 629.90 | 656.00 | 656.00 | 2.63% | 4,233,300 |
| Oct 9, 2026 | 633.60 | 648.50 | 627.50 | 639.20 | 639.20 | -0.62% | 4,713,000 |
| Oct 8, 2026 | 640.70 | 650.20 | 631.30 | 643.20 | 643.20 | 0.67% | 3,296,600 |
| Oct 7, 2026 | 643.30 | 649.70 | 635.70 | 638.90 | 638.90 | -2.01% | 5,995,200 |
| Oct 6, 2026 | 658.00 | 658.00 | 641.80 | 652.00 | 652.00 | 1.32% | 5,066,800 |
| Oct 5, 2026 | 643.60 | 656.70 | 639.40 | 643.50 | 643.50 | -0.36% | 4,288,400 |
| Oct 2, 2026 | 661.80 | 665.40 | 645.80 | 645.80 | 645.80 | -4.21% | 4,443,700 |
| Oct 1, 2026 | 677.00 | 677.50 | 647.10 | 674.20 | 674.20 | 0.37% | 6,349,200 |
| Sep 30, 2026 | 653.00 | 672.70 | 653.00 | 671.70 | 671.70 | 3.96% | 25,061,800 |
| Sep 29, 2026 | 650.00 | 654.80 | 638.90 | 646.10 | 646.10 | -1.34% | 3,728,000 |
| Sep 28, 2026 | 660.80 | 682.50 | 658.00 | 663.90 | 654.90 | -1.03% | 4,516,200 |
| Sep 25, 2026 | 649.00 | 674.20 | 643.10 | 670.80 | 661.71 | 1.47% | 5,995,100 |
| Sep 24, 2026 | 641.30 | 665.50 | 640.40 | 661.10 | 652.14 | 3.10% | 5,420,300 |
| Sep 18, 2026 | 664.30 | 665.00 | 639.30 | 641.20 | 632.51 | -1.91% | 11,762,400 |
| Sep 17, 2026 | 641.10 | 660.00 | 639.10 | 653.70 | 644.84 | 1.08% | 3,502,700 |
| Sep 16, 2026 | 630.00 | 646.70 | 625.60 | 646.70 | 637.93 | 3.79% | 4,439,000 |
| Sep 15, 2026 | 610.40 | 624.90 | 605.00 | 623.10 | 614.65 | 0.92% | 3,653,300 |
| Sep 14, 2026 | 601.00 | 617.40 | 594.80 | 617.40 | 609.03 | 3.69% | 3,673,300 |
| Sep 11, 2026 | 580.60 | 599.40 | 579.70 | 595.40 | 587.33 | 1.22% | 4,265,800 |
| Sep 10, 2026 | 578.70 | 590.20 | 571.90 | 588.20 | 580.23 | 2.31% | 4,016,200 |
| Sep 9, 2026 | 591.50 | 594.00 | 571.90 | 574.90 | 567.11 | -2.19% | 5,333,900 |
| Sep 8, 2026 | 626.10 | 633.30 | 582.40 | 587.80 | 579.83 | -5.39% | 5,414,500 |
| Sep 7, 2026 | 630.10 | 635.00 | 618.00 | 621.30 | 612.88 | -5.65% | 7,576,900 |
| Sep 4, 2026 | 663.00 | 664.50 | 652.90 | 658.50 | 649.57 | -0.75% | 2,288,000 |
| Sep 3, 2026 | 664.70 | 670.00 | 658.00 | 663.50 | 654.51 | -0.51% | 2,564,400 |
| Sep 2, 2026 | 676.10 | 678.90 | 664.40 | 666.90 | 657.86 | -4.18% | 3,119,000 |
| Sep 1, 2026 | 669.00 | 696.00 | 666.80 | 696.00 | 686.56 | 4.38% | 4,330,100 |
| Aug 31, 2026 | 657.40 | 669.20 | 651.50 | 666.80 | 657.76 | 0.92% | 2,885,200 |
| Aug 28, 2026 | 656.90 | 666.40 | 655.40 | 660.70 | 651.74 | 0.27% | 2,235,500 |
| Aug 27, 2026 | 667.50 | 670.90 | 654.70 | 658.90 | 649.97 | -0.99% | 2,248,900 |
| Aug 26, 2026 | 650.80 | 667.70 | 647.30 | 665.50 | 656.48 | 2.29% | 2,918,400 |