Konishi Co., Ltd. (TYO:4956)
Japan · Delayed Price · Currency is JPY 1,284.00
+11.00 (0.86%)
Aug 8, 2025, 3:30 PM JST
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,280.00 | 1,289.00 | 1,271.00 | 1,284.00 | 1,284.00 | 0.86% | 104,000 |
| Aug 7, 2025 | 1,260.00 | 1,273.00 | 1,258.00 | 1,273.00 | 1,273.00 | 1.60% | 68,500 |
| Aug 6, 2025 | 1,235.00 | 1,260.00 | 1,235.00 | 1,253.00 | 1,253.00 | 0.89% | 78,300 |
| Aug 5, 2025 | 1,247.00 | 1,257.00 | 1,237.00 | 1,242.00 | 1,242.00 | - | 45,400 |
| Aug 4, 2025 | 1,249.00 | 1,260.00 | 1,232.00 | 1,242.00 | 1,242.00 | -2.66% | 106,500 |
| Aug 1, 2025 | 1,237.00 | 1,281.00 | 1,236.00 | 1,276.00 | 1,276.00 | 4.42% | 166,200 |
| Jul 31, 2025 | 1,230.00 | 1,235.00 | 1,222.00 | 1,222.00 | 1,222.00 | -0.41% | 147,600 |
| Jul 30, 2025 | 1,245.00 | 1,263.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0.08% | 157,200 |
| Jul 29, 2025 | 1,218.00 | 1,244.00 | 1,205.00 | 1,226.00 | 1,226.00 | -0.73% | 192,000 |
| Jul 28, 2025 | 1,217.00 | 1,239.00 | 1,217.00 | 1,235.00 | 1,235.00 | 1.73% | 123,100 |
| Jul 25, 2025 | 1,213.00 | 1,226.00 | 1,203.00 | 1,214.00 | 1,214.00 | 0.08% | 60,600 |
| Jul 24, 2025 | 1,210.00 | 1,219.00 | 1,206.00 | 1,213.00 | 1,213.00 | 0.92% | 67,400 |
| Jul 23, 2025 | 1,200.00 | 1,210.00 | 1,192.00 | 1,202.00 | 1,202.00 | 1.43% | 88,300 |
| Jul 22, 2025 | 1,191.00 | 1,204.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.92% | 43,200 |
| Jul 18, 2025 | 1,200.00 | 1,203.00 | 1,190.00 | 1,196.00 | 1,196.00 | 0.17% | 50,700 |
| Jul 17, 2025 | 1,185.00 | 1,194.00 | 1,179.00 | 1,194.00 | 1,194.00 | 0.93% | 47,100 |
| Jul 16, 2025 | 1,194.00 | 1,200.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.76% | 57,000 |
| Jul 15, 2025 | 1,196.00 | 1,198.00 | 1,185.00 | 1,192.00 | 1,192.00 | -0.33% | 81,100 |
| Jul 14, 2025 | 1,188.00 | 1,200.00 | 1,180.00 | 1,196.00 | 1,196.00 | 0.76% | 57,100 |
| Jul 11, 2025 | 1,193.00 | 1,204.00 | 1,185.00 | 1,187.00 | 1,187.00 | 0.76% | 104,500 |
| Jul 10, 2025 | 1,184.00 | 1,184.00 | 1,170.00 | 1,178.00 | 1,178.00 | -0.34% | 152,900 |
| Jul 9, 2025 | 1,175.00 | 1,196.00 | 1,175.00 | 1,182.00 | 1,182.00 | 0.68% | 115,400 |
| Jul 8, 2025 | 1,168.00 | 1,179.00 | 1,167.00 | 1,174.00 | 1,174.00 | 0.51% | 84,200 |
| Jul 7, 2025 | 1,185.00 | 1,185.00 | 1,167.00 | 1,168.00 | 1,168.00 | -0.43% | 63,800 |
| Jul 4, 2025 | 1,181.00 | 1,184.00 | 1,166.00 | 1,173.00 | 1,173.00 | 0.26% | 92,700 |
| Jul 3, 2025 | 1,134.00 | 1,174.00 | 1,134.00 | 1,170.00 | 1,170.00 | 4.09% | 146,100 |
| Jul 2, 2025 | 1,111.00 | 1,131.00 | 1,110.00 | 1,124.00 | 1,124.00 | 0.54% | 51,800 |
| Jul 1, 2025 | 1,123.00 | 1,131.00 | 1,117.00 | 1,118.00 | 1,118.00 | -0.62% | 50,900 |
| Jun 30, 2025 | 1,132.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.18% | 118,800 |
| Jun 27, 2025 | 1,118.00 | 1,134.00 | 1,118.00 | 1,127.00 | 1,127.00 | 1.81% | 105,500 |
| Jun 26, 2025 | 1,110.00 | 1,120.00 | 1,107.00 | 1,107.00 | 1,107.00 | 0.36% | 117,700 |
| Jun 25, 2025 | 1,134.00 | 1,139.00 | 1,103.00 | 1,103.00 | 1,103.00 | -2.73% | 244,200 |
| Jun 24, 2025 | 1,151.00 | 1,160.00 | 1,133.00 | 1,134.00 | 1,134.00 | -0.09% | 84,700 |
| Jun 23, 2025 | 1,130.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | -0.70% | 80,200 |
| Jun 20, 2025 | 1,137.00 | 1,147.00 | 1,134.00 | 1,143.00 | 1,143.00 | 1.24% | 249,600 |
| Jun 19, 2025 | 1,133.00 | 1,138.00 | 1,119.00 | 1,129.00 | 1,129.00 | -0.35% | 88,900 |
| Jun 18, 2025 | 1,126.00 | 1,138.00 | 1,126.00 | 1,133.00 | 1,133.00 | 0.18% | 65,600 |
| Jun 17, 2025 | 1,131.00 | 1,137.00 | 1,118.00 | 1,131.00 | 1,131.00 | 0.44% | 73,100 |
| Jun 16, 2025 | 1,126.00 | 1,129.00 | 1,112.00 | 1,126.00 | 1,126.00 | 1.44% | 76,000 |
| Jun 13, 2025 | 1,112.00 | 1,119.00 | 1,104.00 | 1,110.00 | 1,110.00 | -0.09% | 84,200 |
| Jun 12, 2025 | 1,121.00 | 1,124.00 | 1,099.00 | 1,111.00 | 1,111.00 | -1.07% | 68,200 |
| Jun 11, 2025 | 1,101.00 | 1,130.00 | 1,101.00 | 1,123.00 | 1,123.00 | 2.18% | 53,500 |
| Jun 10, 2025 | 1,098.00 | 1,118.00 | 1,098.00 | 1,099.00 | 1,099.00 | -0.09% | 80,200 |
| Jun 9, 2025 | 1,106.00 | 1,109.00 | 1,093.00 | 1,100.00 | 1,100.00 | -0.54% | 43,500 |
| Jun 6, 2025 | 1,097.00 | 1,110.00 | 1,097.00 | 1,106.00 | 1,106.00 | 1.37% | 59,900 |
| Jun 5, 2025 | 1,094.00 | 1,101.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.82% | 60,600 |
| Jun 4, 2025 | 1,104.00 | 1,106.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.18% | 51,100 |
| Jun 3, 2025 | 1,097.00 | 1,107.00 | 1,097.00 | 1,098.00 | 1,098.00 | 0.37% | 77,100 |
| Jun 2, 2025 | 1,091.00 | 1,100.00 | 1,089.00 | 1,094.00 | 1,094.00 | -1.35% | 72,600 |
| May 30, 2025 | 1,085.00 | 1,110.00 | 1,082.00 | 1,109.00 | 1,109.00 | 0.36% | 157,500 |