Konishi Co., Ltd. (TYO:4956)
Japan · Delayed Price · Currency is JPY 1,552.00
-64.00 (-3.96%)
Nov 6, 2026, 3:30 PM JST
Konishi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,580.00 | 1,580.00 | 1,500.00 | 1,552.00 | 1,552.00 | -3.96% | 120,300 |
| Nov 5, 2026 | 1,585.00 | 1,621.00 | 1,585.00 | 1,616.00 | 1,616.00 | 4.06% | 180,400 |
| Nov 4, 2026 | 1,545.00 | 1,577.00 | 1,541.00 | 1,553.00 | 1,553.00 | 0.52% | 152,800 |
| Nov 2, 2026 | 1,530.00 | 1,556.00 | 1,514.00 | 1,545.00 | 1,545.00 | 0.98% | 146,600 |
| Oct 30, 2026 | 1,507.00 | 1,548.00 | 1,506.00 | 1,530.00 | 1,530.00 | 2.62% | 175,200 |
| Oct 29, 2026 | 1,505.00 | 1,522.00 | 1,481.00 | 1,491.00 | 1,491.00 | 1.08% | 288,500 |
| Oct 28, 2026 | 1,553.00 | 1,609.00 | 1,465.00 | 1,475.00 | 1,475.00 | -2.19% | 402,300 |
| Oct 27, 2026 | 1,495.00 | 1,520.00 | 1,487.00 | 1,508.00 | 1,508.00 | 0.87% | 110,600 |
| Oct 26, 2026 | 1,505.00 | 1,510.00 | 1,486.00 | 1,495.00 | 1,495.00 | - | 93,300 |
| Oct 23, 2026 | 1,541.00 | 1,541.00 | 1,483.00 | 1,495.00 | 1,495.00 | -0.93% | 95,600 |
| Oct 22, 2026 | 1,526.00 | 1,528.00 | 1,506.00 | 1,509.00 | 1,509.00 | -0.59% | 74,800 |
| Oct 21, 2026 | 1,536.00 | 1,539.00 | 1,511.00 | 1,518.00 | 1,518.00 | 1.07% | 105,400 |
| Oct 20, 2026 | 1,522.00 | 1,526.00 | 1,501.00 | 1,502.00 | 1,502.00 | -0.79% | 66,600 |
| Oct 19, 2026 | 1,518.00 | 1,523.00 | 1,501.00 | 1,514.00 | 1,514.00 | -0.33% | 84,100 |
| Oct 16, 2026 | 1,523.00 | 1,525.00 | 1,510.00 | 1,519.00 | 1,519.00 | - | 69,900 |
| Oct 15, 2026 | 1,512.00 | 1,519.00 | 1,492.00 | 1,519.00 | 1,519.00 | 0.46% | 119,000 |
| Oct 14, 2026 | 1,505.00 | 1,515.00 | 1,500.00 | 1,512.00 | 1,512.00 | 1.00% | 64,800 |
| Oct 13, 2026 | 1,488.00 | 1,500.00 | 1,476.00 | 1,497.00 | 1,497.00 | 2.18% | 75,600 |
| Oct 9, 2026 | 1,462.00 | 1,482.00 | 1,457.00 | 1,465.00 | 1,465.00 | 1.10% | 72,300 |
| Oct 8, 2026 | 1,447.00 | 1,461.00 | 1,430.00 | 1,449.00 | 1,449.00 | -0.62% | 70,100 |
| Oct 7, 2026 | 1,450.00 | 1,466.00 | 1,448.00 | 1,458.00 | 1,458.00 | 0.07% | 46,700 |
| Oct 6, 2026 | 1,446.00 | 1,464.00 | 1,441.00 | 1,457.00 | 1,457.00 | 0.76% | 47,600 |
| Oct 5, 2026 | 1,446.00 | 1,450.00 | 1,432.00 | 1,446.00 | 1,446.00 | - | 72,600 |
| Oct 2, 2026 | 1,456.00 | 1,469.00 | 1,435.00 | 1,446.00 | 1,446.00 | -1.77% | 71,000 |
| Oct 1, 2026 | 1,464.00 | 1,474.00 | 1,446.00 | 1,472.00 | 1,472.00 | -0.47% | 87,700 |
| Sep 30, 2026 | 1,487.00 | 1,490.00 | 1,465.00 | 1,479.00 | 1,479.00 | -0.14% | 101,500 |
| Sep 29, 2026 | 1,500.00 | 1,506.00 | 1,473.00 | 1,481.00 | 1,481.00 | -1.07% | 70,500 |
| Sep 28, 2026 | 1,527.00 | 1,527.00 | 1,507.00 | 1,516.00 | 1,497.00 | -0.20% | 105,100 |
| Sep 25, 2026 | 1,518.00 | 1,536.00 | 1,513.00 | 1,519.00 | 1,499.96 | 0.60% | 70,200 |
| Sep 24, 2026 | 1,520.00 | 1,520.00 | 1,499.00 | 1,510.00 | 1,491.08 | 0.07% | 51,400 |
| Sep 18, 2026 | 1,519.00 | 1,521.00 | 1,501.00 | 1,509.00 | 1,490.09 | -0.40% | 111,300 |
| Sep 17, 2026 | 1,509.00 | 1,516.00 | 1,502.00 | 1,515.00 | 1,496.01 | 1.34% | 58,900 |
| Sep 16, 2026 | 1,482.00 | 1,500.00 | 1,478.00 | 1,495.00 | 1,476.26 | 1.56% | 39,600 |
| Sep 15, 2026 | 1,474.00 | 1,478.00 | 1,460.00 | 1,472.00 | 1,453.55 | -0.14% | 49,900 |
| Sep 14, 2026 | 1,474.00 | 1,478.00 | 1,461.00 | 1,474.00 | 1,455.53 | 0.68% | 47,300 |
| Sep 11, 2026 | 1,431.00 | 1,464.00 | 1,426.00 | 1,464.00 | 1,445.65 | 0.62% | 82,100 |
| Sep 10, 2026 | 1,451.00 | 1,458.00 | 1,440.00 | 1,455.00 | 1,436.76 | -0.41% | 60,600 |
| Sep 9, 2026 | 1,457.00 | 1,467.00 | 1,447.00 | 1,461.00 | 1,442.69 | 0.62% | 43,400 |
| Sep 8, 2026 | 1,456.00 | 1,461.00 | 1,445.00 | 1,452.00 | 1,433.80 | -1.02% | 47,500 |
| Sep 7, 2026 | 1,487.00 | 1,487.00 | 1,465.00 | 1,467.00 | 1,448.61 | -0.81% | 42,900 |
| Sep 4, 2026 | 1,470.00 | 1,480.00 | 1,458.00 | 1,479.00 | 1,460.46 | -0.27% | 51,400 |
| Sep 3, 2026 | 1,498.00 | 1,498.00 | 1,480.00 | 1,483.00 | 1,464.41 | -0.07% | 64,500 |
| Sep 2, 2026 | 1,465.00 | 1,491.00 | 1,465.00 | 1,484.00 | 1,465.40 | -1.40% | 77,200 |
| Sep 1, 2026 | 1,470.00 | 1,505.00 | 1,462.00 | 1,505.00 | 1,486.14 | 3.37% | 105,300 |
| Aug 31, 2026 | 1,477.00 | 1,495.00 | 1,456.00 | 1,456.00 | 1,437.75 | -1.42% | 140,900 |
| Aug 28, 2026 | 1,465.00 | 1,482.00 | 1,465.00 | 1,477.00 | 1,458.49 | 0.20% | 71,800 |
| Aug 27, 2026 | 1,463.00 | 1,480.00 | 1,457.00 | 1,474.00 | 1,455.53 | 0.75% | 64,300 |
| Aug 26, 2026 | 1,448.00 | 1,465.00 | 1,448.00 | 1,463.00 | 1,444.66 | 1.18% | 34,900 |
| Aug 25, 2026 | 1,459.00 | 1,470.00 | 1,446.00 | 1,446.00 | 1,427.88 | -0.62% | 59,300 |
| Aug 24, 2026 | 1,440.00 | 1,465.00 | 1,440.00 | 1,455.00 | 1,436.76 | 1.04% | 52,100 |