Konishi Co., Ltd. (TYO:4956)
Japan · Delayed Price · Currency is JPY 1,408.00
+14.00 (1.00%)
May 26, 2026, 12:53 PM JST
Konishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,418.00 | 1,423.00 | 1,389.00 | 1,395.00 | 1,395.00 | -1.69% | 60,200 |
| May 21, 2026 | 1,419.00 | 1,442.00 | 1,419.00 | 1,419.00 | 1,419.00 | 0.28% | 51,900 |
| May 20, 2026 | 1,409.00 | 1,417.00 | 1,385.00 | 1,415.00 | 1,415.00 | -0.56% | 84,900 |
| May 19, 2026 | 1,450.00 | 1,454.00 | 1,418.00 | 1,423.00 | 1,423.00 | -0.56% | 60,100 |
| May 18, 2026 | 1,468.00 | 1,468.00 | 1,424.00 | 1,431.00 | 1,431.00 | -2.52% | 105,900 |
| May 15, 2026 | 1,478.00 | 1,488.00 | 1,455.00 | 1,468.00 | 1,468.00 | 0.14% | 137,000 |
| May 14, 2026 | 1,458.00 | 1,477.00 | 1,440.00 | 1,466.00 | 1,466.00 | 0.76% | 104,300 |
| May 13, 2026 | 1,462.00 | 1,464.00 | 1,450.00 | 1,455.00 | 1,455.00 | 0.48% | 115,000 |
| May 12, 2026 | 1,463.00 | 1,470.00 | 1,448.00 | 1,448.00 | 1,448.00 | -0.41% | 81,800 |
| May 11, 2026 | 1,450.00 | 1,470.00 | 1,450.00 | 1,454.00 | 1,454.00 | 0.28% | 93,400 |
| May 8, 2026 | 1,445.00 | 1,460.00 | 1,431.00 | 1,450.00 | 1,450.00 | -0.21% | 144,600 |
| May 7, 2026 | 1,431.00 | 1,466.00 | 1,427.00 | 1,453.00 | 1,453.00 | 2.25% | 120,400 |
| May 1, 2026 | 1,418.00 | 1,430.00 | 1,410.00 | 1,421.00 | 1,421.00 | -0.14% | 79,500 |
| Apr 30, 2026 | 1,423.00 | 1,438.00 | 1,407.00 | 1,423.00 | 1,423.00 | -0.28% | 204,300 |
| Apr 28, 2026 | 1,401.00 | 1,427.00 | 1,378.00 | 1,427.00 | 1,427.00 | 1.78% | 124,700 |
| Apr 27, 2026 | 1,364.00 | 1,415.00 | 1,362.00 | 1,402.00 | 1,402.00 | 4.16% | 176,200 |
| Apr 24, 2026 | 1,354.00 | 1,359.00 | 1,307.00 | 1,346.00 | 1,346.00 | -1.03% | 281,900 |
| Apr 23, 2026 | 1,362.00 | 1,363.00 | 1,345.00 | 1,360.00 | 1,360.00 | -0.58% | 180,200 |
| Apr 22, 2026 | 1,371.00 | 1,375.00 | 1,350.00 | 1,368.00 | 1,368.00 | -0.15% | 125,500 |
| Apr 21, 2026 | 1,369.00 | 1,383.00 | 1,365.00 | 1,370.00 | 1,370.00 | 0.07% | 132,200 |
| Apr 20, 2026 | 1,379.00 | 1,380.00 | 1,364.00 | 1,369.00 | 1,369.00 | - | 102,900 |
| Apr 17, 2026 | 1,376.00 | 1,382.00 | 1,369.00 | 1,369.00 | 1,369.00 | -0.44% | 70,200 |
| Apr 16, 2026 | 1,380.00 | 1,396.00 | 1,374.00 | 1,375.00 | 1,375.00 | -0.07% | 101,700 |
| Apr 15, 2026 | 1,379.00 | 1,399.00 | 1,375.00 | 1,376.00 | 1,376.00 | 0.07% | 66,500 |
| Apr 14, 2026 | 1,375.00 | 1,390.00 | 1,364.00 | 1,375.00 | 1,375.00 | -0.43% | 72,600 |
| Apr 13, 2026 | 1,375.00 | 1,387.00 | 1,371.00 | 1,381.00 | 1,381.00 | 1.32% | 74,200 |
| Apr 10, 2026 | 1,388.00 | 1,394.00 | 1,362.00 | 1,363.00 | 1,363.00 | -1.52% | 99,000 |
| Apr 9, 2026 | 1,391.00 | 1,406.00 | 1,382.00 | 1,384.00 | 1,384.00 | -1.07% | 145,800 |
| Apr 8, 2026 | 1,425.00 | 1,425.00 | 1,396.00 | 1,399.00 | 1,399.00 | 0.21% | 115,000 |
| Apr 7, 2026 | 1,389.00 | 1,403.00 | 1,386.00 | 1,396.00 | 1,396.00 | 0.50% | 58,300 |
| Apr 6, 2026 | 1,391.00 | 1,395.00 | 1,382.00 | 1,389.00 | 1,389.00 | 0.14% | 57,600 |
| Apr 3, 2026 | 1,383.00 | 1,400.00 | 1,381.00 | 1,387.00 | 1,387.00 | -0.07% | 44,700 |
| Apr 2, 2026 | 1,412.00 | 1,425.00 | 1,379.00 | 1,388.00 | 1,388.00 | -1.70% | 94,800 |
| Apr 1, 2026 | 1,394.00 | 1,412.00 | 1,391.00 | 1,412.00 | 1,412.00 | 3.07% | 85,700 |
| Mar 31, 2026 | 1,375.00 | 1,380.00 | 1,362.00 | 1,370.00 | 1,370.00 | 0.22% | 130,600 |
| Mar 30, 2026 | 1,339.00 | 1,368.00 | 1,325.00 | 1,367.00 | 1,367.00 | 0.51% | 164,100 |
| Mar 27, 2026 | 1,379.00 | 1,386.00 | 1,374.00 | 1,379.00 | 1,360.00 | 0.29% | 150,600 |
| Mar 26, 2026 | 1,384.00 | 1,387.00 | 1,369.00 | 1,375.00 | 1,356.06 | -0.79% | 145,500 |
| Mar 25, 2026 | 1,404.00 | 1,404.00 | 1,382.00 | 1,386.00 | 1,366.90 | 1.54% | 87,100 |
| Mar 24, 2026 | 1,359.00 | 1,369.00 | 1,350.00 | 1,365.00 | 1,346.19 | 2.63% | 73,900 |
| Mar 23, 2026 | 1,354.00 | 1,371.00 | 1,324.00 | 1,330.00 | 1,311.68 | -3.27% | 148,300 |
| Mar 19, 2026 | 1,384.00 | 1,384.00 | 1,368.00 | 1,375.00 | 1,356.06 | -1.50% | 126,600 |
| Mar 18, 2026 | 1,375.00 | 1,396.00 | 1,375.00 | 1,396.00 | 1,376.77 | 1.60% | 67,600 |
| Mar 17, 2026 | 1,366.00 | 1,378.00 | 1,366.00 | 1,374.00 | 1,355.07 | 0.59% | 60,600 |
| Mar 16, 2026 | 1,371.00 | 1,381.00 | 1,366.00 | 1,366.00 | 1,347.18 | -0.29% | 78,000 |
| Mar 13, 2026 | 1,360.00 | 1,381.00 | 1,359.00 | 1,370.00 | 1,351.12 | 0.07% | 142,300 |
| Mar 12, 2026 | 1,390.00 | 1,390.00 | 1,362.00 | 1,369.00 | 1,350.14 | -1.93% | 136,200 |
| Mar 11, 2026 | 1,400.00 | 1,411.00 | 1,393.00 | 1,396.00 | 1,376.77 | 0.72% | 56,900 |
| Mar 10, 2026 | 1,393.00 | 1,396.00 | 1,378.00 | 1,386.00 | 1,366.90 | 1.09% | 76,500 |
| Mar 9, 2026 | 1,332.00 | 1,372.00 | 1,329.00 | 1,371.00 | 1,352.11 | -1.08% | 181,500 |