Konica Minolta, Inc. (TYO:4902)
Japan · Delayed Price · Currency is JPY 609.60
+16.00 (2.70%)
May 29, 2026, 3:30 PM JST
Konica Minolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -1.67% | 3,738,800 |
| Mar 27, 2026 | 512.00 | 531.90 | 511.10 | 527.90 | 520.90 | 2.43% | 3,496,000 |
| Mar 26, 2026 | 515.00 | 518.80 | 510.00 | 515.40 | 508.57 | 0.04% | 2,826,700 |
| Mar 25, 2026 | 511.00 | 517.40 | 511.00 | 515.20 | 508.37 | 3.12% | 2,327,200 |
| Mar 24, 2026 | 497.00 | 501.00 | 492.10 | 499.60 | 492.98 | 2.90% | 2,274,700 |
| Mar 23, 2026 | 489.50 | 494.40 | 482.80 | 485.50 | 479.06 | -2.41% | 3,448,000 |
| Mar 19, 2026 | 498.00 | 501.90 | 494.70 | 497.50 | 490.90 | -2.78% | 4,304,900 |
| Mar 18, 2026 | 508.90 | 511.70 | 504.90 | 511.70 | 504.91 | 2.75% | 2,352,600 |
| Mar 17, 2026 | 510.80 | 511.20 | 495.40 | 498.00 | 491.40 | -0.04% | 2,351,400 |
| Mar 16, 2026 | 508.60 | 515.60 | 497.20 | 498.20 | 491.59 | -1.95% | 3,107,800 |