Konishi Co., Ltd. (TYO:4956)
Japan · Delayed Price · Currency is JPY 1,279.00
-5.00 (-0.39%)
Oct 17, 2025, 3:30 PM JST
Konishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,284.00 | 1,292.00 | 1,276.00 | 1,279.00 | 1,279.00 | -0.39% | 60,000 |
| Oct 16, 2025 | 1,280.00 | 1,298.00 | 1,273.00 | 1,284.00 | 1,284.00 | 0.31% | 79,500 |
| Oct 15, 2025 | 1,276.00 | 1,281.00 | 1,270.00 | 1,280.00 | 1,280.00 | 2.07% | 54,400 |
| Oct 14, 2025 | 1,241.00 | 1,264.00 | 1,240.00 | 1,254.00 | 1,254.00 | -0.71% | 122,200 |
| Oct 10, 2025 | 1,270.00 | 1,275.00 | 1,253.00 | 1,263.00 | 1,263.00 | -2.02% | 99,100 |
| Oct 9, 2025 | 1,276.00 | 1,289.00 | 1,273.00 | 1,289.00 | 1,289.00 | 0.23% | 81,500 |
| Oct 8, 2025 | 1,289.00 | 1,300.00 | 1,279.00 | 1,286.00 | 1,286.00 | -0.54% | 92,900 |
| Oct 7, 2025 | 1,280.00 | 1,295.00 | 1,278.00 | 1,293.00 | 1,293.00 | 0.54% | 69,300 |
| Oct 6, 2025 | 1,295.00 | 1,298.00 | 1,276.00 | 1,286.00 | 1,286.00 | 1.66% | 108,800 |
| Oct 3, 2025 | 1,249.00 | 1,266.00 | 1,198.00 | 1,265.00 | 1,265.00 | 0.64% | 150,200 |
| Oct 2, 2025 | 1,261.00 | 1,267.00 | 1,240.00 | 1,257.00 | 1,257.00 | -0.71% | 83,600 |
| Oct 1, 2025 | 1,280.00 | 1,282.00 | 1,253.00 | 1,266.00 | 1,266.00 | -2.01% | 126,700 |
| Sep 30, 2025 | 1,300.00 | 1,305.00 | 1,287.00 | 1,292.00 | 1,292.00 | -0.69% | 108,900 |
| Sep 29, 2025 | 1,310.00 | 1,310.00 | 1,293.00 | 1,301.00 | 1,301.00 | -2.03% | 117,000 |
| Sep 26, 2025 | 1,320.00 | 1,335.00 | 1,320.00 | 1,328.00 | 1,309.00 | 0.61% | 114,900 |
| Sep 25, 2025 | 1,308.00 | 1,326.00 | 1,308.00 | 1,320.00 | 1,301.11 | 0.92% | 67,400 |
| Sep 24, 2025 | 1,301.00 | 1,315.00 | 1,298.00 | 1,308.00 | 1,289.29 | 0.38% | 67,100 |
| Sep 22, 2025 | 1,302.00 | 1,312.00 | 1,299.00 | 1,303.00 | 1,284.36 | 0.46% | 58,500 |
| Sep 19, 2025 | 1,324.00 | 1,329.00 | 1,297.00 | 1,297.00 | 1,278.44 | -1.37% | 214,000 |
| Sep 18, 2025 | 1,307.00 | 1,320.00 | 1,303.00 | 1,315.00 | 1,296.19 | 0.77% | 70,100 |
| Sep 17, 2025 | 1,306.00 | 1,313.00 | 1,297.00 | 1,305.00 | 1,286.33 | -0.68% | 70,100 |
| Sep 16, 2025 | 1,307.00 | 1,318.00 | 1,303.00 | 1,314.00 | 1,295.20 | -0.08% | 70,000 |
| Sep 12, 2025 | 1,302.00 | 1,315.00 | 1,301.00 | 1,315.00 | 1,296.19 | -0.23% | 95,900 |
| Sep 11, 2025 | 1,300.00 | 1,318.00 | 1,297.00 | 1,318.00 | 1,299.14 | 1.38% | 95,900 |
| Sep 10, 2025 | 1,302.00 | 1,306.00 | 1,297.00 | 1,300.00 | 1,281.40 | -0.15% | 50,800 |
| Sep 9, 2025 | 1,320.00 | 1,327.00 | 1,302.00 | 1,302.00 | 1,283.37 | -0.99% | 57,900 |
| Sep 8, 2025 | 1,320.00 | 1,328.00 | 1,311.00 | 1,315.00 | 1,296.19 | 0.15% | 69,200 |
| Sep 5, 2025 | 1,309.00 | 1,318.00 | 1,298.00 | 1,313.00 | 1,294.21 | 0.31% | 63,700 |
| Sep 4, 2025 | 1,313.00 | 1,317.00 | 1,303.00 | 1,309.00 | 1,290.27 | -0.30% | 47,200 |
| Sep 3, 2025 | 1,305.00 | 1,319.00 | 1,305.00 | 1,313.00 | 1,294.21 | 0.38% | 95,500 |
| Sep 2, 2025 | 1,300.00 | 1,313.00 | 1,300.00 | 1,308.00 | 1,289.29 | 0.62% | 61,800 |
| Sep 1, 2025 | 1,300.00 | 1,307.00 | 1,292.00 | 1,300.00 | 1,281.40 | -0.08% | 63,000 |
| Aug 29, 2025 | 1,300.00 | 1,305.00 | 1,293.00 | 1,301.00 | 1,282.38 | 0.08% | 71,700 |
| Aug 28, 2025 | 1,301.00 | 1,304.00 | 1,290.00 | 1,300.00 | 1,281.40 | -0.31% | 54,200 |
| Aug 27, 2025 | 1,298.00 | 1,310.00 | 1,290.00 | 1,304.00 | 1,285.34 | 0.46% | 87,100 |
| Aug 26, 2025 | 1,303.00 | 1,304.00 | 1,287.00 | 1,298.00 | 1,279.43 | -0.23% | 92,300 |
| Aug 25, 2025 | 1,308.00 | 1,314.00 | 1,301.00 | 1,301.00 | 1,282.38 | -0.38% | 59,900 |
| Aug 22, 2025 | 1,304.00 | 1,308.00 | 1,300.00 | 1,306.00 | 1,287.31 | 0.15% | 39,400 |
| Aug 21, 2025 | 1,304.00 | 1,315.00 | 1,299.00 | 1,304.00 | 1,285.34 | -0.08% | 45,200 |
| Aug 20, 2025 | 1,306.00 | 1,311.00 | 1,301.00 | 1,305.00 | 1,286.33 | -0.08% | 38,800 |
| Aug 19, 2025 | 1,298.00 | 1,310.00 | 1,296.00 | 1,306.00 | 1,287.31 | 0.46% | 66,700 |
| Aug 18, 2025 | 1,297.00 | 1,304.00 | 1,285.00 | 1,300.00 | 1,281.40 | 0.85% | 55,400 |
| Aug 15, 2025 | 1,289.00 | 1,294.00 | 1,266.00 | 1,289.00 | 1,270.55 | -0.08% | 147,400 |
| Aug 14, 2025 | 1,295.00 | 1,301.00 | 1,285.00 | 1,290.00 | 1,271.54 | -0.92% | 65,800 |
| Aug 13, 2025 | 1,300.00 | 1,311.00 | 1,289.00 | 1,302.00 | 1,283.37 | 0.70% | 91,600 |
| Aug 12, 2025 | 1,289.00 | 1,298.00 | 1,283.00 | 1,293.00 | 1,274.50 | 0.70% | 78,900 |
| Aug 8, 2025 | 1,280.00 | 1,289.00 | 1,271.00 | 1,284.00 | 1,265.63 | 0.86% | 104,000 |
| Aug 7, 2025 | 1,260.00 | 1,273.00 | 1,258.00 | 1,273.00 | 1,254.78 | 1.60% | 68,500 |
| Aug 6, 2025 | 1,235.00 | 1,260.00 | 1,235.00 | 1,253.00 | 1,235.07 | 0.89% | 78,300 |
| Aug 5, 2025 | 1,247.00 | 1,257.00 | 1,237.00 | 1,242.00 | 1,224.23 | - | 45,400 |