Konishi Co., Ltd. (TYO:4956)
Japan · Delayed Price · Currency is JPY 1,410.00
+33.00 (2.40%)
Mar 5, 2026, 3:30 PM JST
Konishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,399.00 | 1,434.00 | 1,390.00 | 1,409.00 | - | 2.32% | 77,600 |
| Mar 4, 2026 | 1,358.00 | 1,390.00 | 1,358.00 | 1,377.00 | 1,377.00 | -0.51% | 376,500 |
| Mar 3, 2026 | 1,375.00 | 1,399.00 | 1,364.00 | 1,384.00 | 1,384.00 | -0.22% | 170,400 |
| Mar 2, 2026 | 1,354.00 | 1,387.00 | 1,347.00 | 1,387.00 | 1,387.00 | 0.22% | 103,200 |
| Feb 27, 2026 | 1,367.00 | 1,387.00 | 1,356.00 | 1,384.00 | 1,384.00 | 1.02% | 90,900 |
| Feb 26, 2026 | 1,361.00 | 1,376.00 | 1,354.00 | 1,370.00 | 1,370.00 | 0.59% | 118,100 |
| Feb 25, 2026 | 1,381.00 | 1,381.00 | 1,349.00 | 1,362.00 | 1,362.00 | -0.80% | 103,600 |
| Feb 24, 2026 | 1,350.00 | 1,376.00 | 1,340.00 | 1,373.00 | 1,373.00 | 2.23% | 103,200 |
| Feb 20, 2026 | 1,376.00 | 1,376.00 | 1,338.00 | 1,343.00 | 1,343.00 | -2.82% | 113,700 |
| Feb 19, 2026 | 1,408.00 | 1,408.00 | 1,380.00 | 1,382.00 | 1,382.00 | -1.85% | 138,100 |
| Feb 18, 2026 | 1,446.00 | 1,451.00 | 1,407.00 | 1,408.00 | 1,408.00 | 0.79% | 196,300 |
| Feb 17, 2026 | 1,404.00 | 1,411.00 | 1,387.00 | 1,397.00 | 1,397.00 | -0.36% | 91,700 |
| Feb 16, 2026 | 1,430.00 | 1,431.00 | 1,391.00 | 1,402.00 | 1,402.00 | -0.99% | 186,400 |
| Feb 13, 2026 | 1,440.00 | 1,448.00 | 1,408.00 | 1,416.00 | 1,416.00 | -1.60% | 111,600 |
| Feb 12, 2026 | 1,415.00 | 1,452.00 | 1,408.00 | 1,439.00 | 1,439.00 | 5.04% | 362,000 |
| Feb 10, 2026 | 1,380.00 | 1,381.00 | 1,368.00 | 1,370.00 | 1,370.00 | 0.44% | 95,200 |
| Feb 9, 2026 | 1,370.00 | 1,370.00 | 1,352.00 | 1,364.00 | 1,364.00 | 0.59% | 112,700 |
| Feb 6, 2026 | 1,350.00 | 1,360.00 | 1,340.00 | 1,356.00 | 1,356.00 | 0.30% | 90,700 |
| Feb 5, 2026 | 1,358.00 | 1,370.00 | 1,346.00 | 1,352.00 | 1,352.00 | 1.58% | 127,300 |
| Feb 4, 2026 | 1,330.00 | 1,342.00 | 1,317.00 | 1,331.00 | 1,331.00 | 0.68% | 91,600 |
| Feb 3, 2026 | 1,315.00 | 1,331.00 | 1,309.00 | 1,322.00 | 1,322.00 | 1.69% | 116,200 |
| Feb 2, 2026 | 1,300.00 | 1,312.00 | 1,289.00 | 1,300.00 | 1,300.00 | -0.08% | 154,300 |
| Jan 30, 2026 | 1,305.00 | 1,309.00 | 1,272.00 | 1,301.00 | 1,301.00 | 0.15% | 213,300 |
| Jan 29, 2026 | 1,309.00 | 1,325.00 | 1,287.00 | 1,299.00 | 1,299.00 | -0.69% | 184,800 |
| Jan 28, 2026 | 1,318.00 | 1,324.00 | 1,308.00 | 1,308.00 | 1,308.00 | -2.10% | 85,000 |
| Jan 27, 2026 | 1,325.00 | 1,340.00 | 1,316.00 | 1,336.00 | 1,336.00 | - | 100,300 |
| Jan 26, 2026 | 1,348.00 | 1,357.00 | 1,332.00 | 1,336.00 | 1,336.00 | -2.98% | 96,600 |
| Jan 23, 2026 | 1,377.00 | 1,381.00 | 1,367.00 | 1,377.00 | 1,377.00 | 0.58% | 66,400 |
| Jan 22, 2026 | 1,352.00 | 1,377.00 | 1,352.00 | 1,369.00 | 1,369.00 | 1.71% | 81,200 |
| Jan 21, 2026 | 1,322.00 | 1,366.00 | 1,317.00 | 1,346.00 | 1,346.00 | 0.60% | 135,200 |
| Jan 20, 2026 | 1,359.00 | 1,359.00 | 1,332.00 | 1,338.00 | 1,338.00 | -1.55% | 58,200 |
| Jan 19, 2026 | 1,375.00 | 1,376.00 | 1,338.00 | 1,359.00 | 1,359.00 | -1.16% | 166,900 |
| Jan 16, 2026 | 1,352.00 | 1,375.00 | 1,352.00 | 1,375.00 | 1,375.00 | 0.73% | 43,100 |
| Jan 15, 2026 | 1,370.00 | 1,375.00 | 1,362.00 | 1,365.00 | 1,365.00 | -0.51% | 44,100 |
| Jan 14, 2026 | 1,360.00 | 1,375.00 | 1,359.00 | 1,372.00 | 1,372.00 | 1.55% | 84,600 |
| Jan 13, 2026 | 1,350.00 | 1,357.00 | 1,339.00 | 1,351.00 | 1,351.00 | 1.27% | 68,900 |
| Jan 9, 2026 | 1,337.00 | 1,350.00 | 1,329.00 | 1,334.00 | 1,334.00 | -0.07% | 43,000 |
| Jan 8, 2026 | 1,330.00 | 1,343.00 | 1,330.00 | 1,335.00 | 1,335.00 | -0.60% | 38,200 |
| Jan 7, 2026 | 1,323.00 | 1,350.00 | 1,323.00 | 1,343.00 | 1,343.00 | 0.07% | 59,100 |
| Jan 6, 2026 | 1,319.00 | 1,342.00 | 1,317.00 | 1,342.00 | 1,342.00 | 1.82% | 73,900 |
| Jan 5, 2026 | 1,330.00 | 1,341.00 | 1,314.00 | 1,318.00 | 1,318.00 | -0.90% | 69,500 |
| Dec 30, 2025 | 1,344.00 | 1,346.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.97% | 108,200 |
| Dec 29, 2025 | 1,338.00 | 1,346.00 | 1,331.00 | 1,343.00 | 1,343.00 | 0.37% | 67,200 |
| Dec 26, 2025 | 1,345.00 | 1,345.00 | 1,335.00 | 1,338.00 | 1,338.00 | -0.59% | 55,300 |
| Dec 25, 2025 | 1,364.00 | 1,364.00 | 1,328.00 | 1,346.00 | 1,346.00 | 0.52% | 140,400 |
| Dec 24, 2025 | 1,350.00 | 1,353.00 | 1,336.00 | 1,339.00 | 1,339.00 | -0.30% | 70,900 |
| Dec 23, 2025 | 1,331.00 | 1,343.00 | 1,329.00 | 1,343.00 | 1,343.00 | 1.13% | 55,700 |
| Dec 22, 2025 | 1,336.00 | 1,336.00 | 1,323.00 | 1,328.00 | 1,328.00 | 0.23% | 64,100 |
| Dec 19, 2025 | 1,320.00 | 1,340.00 | 1,320.00 | 1,325.00 | 1,325.00 | -0.15% | 115,000 |
| Dec 18, 2025 | 1,308.00 | 1,333.00 | 1,307.00 | 1,327.00 | 1,327.00 | 1.69% | 44,100 |