Konishi Co., Ltd. (TYO:4956)
Japan · Delayed Price · Currency is JPY 1,479.00
-4.00 (-0.27%)
Sep 4, 2026, 3:30 PM JST
Konishi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,470.00 | 1,480.00 | 1,458.00 | 1,479.00 | 1,479.00 | -0.27% | 51,400 |
| Sep 3, 2026 | 1,498.00 | 1,498.00 | 1,480.00 | 1,483.00 | 1,483.00 | -0.07% | 64,500 |
| Sep 2, 2026 | 1,465.00 | 1,491.00 | 1,465.00 | 1,484.00 | 1,484.00 | -1.40% | 77,200 |
| Sep 1, 2026 | 1,470.00 | 1,505.00 | 1,462.00 | 1,505.00 | 1,505.00 | 3.37% | 105,300 |
| Aug 31, 2026 | 1,477.00 | 1,495.00 | 1,456.00 | 1,456.00 | 1,456.00 | -1.42% | 140,900 |
| Aug 28, 2026 | 1,465.00 | 1,482.00 | 1,465.00 | 1,477.00 | 1,477.00 | 0.20% | 71,800 |
| Aug 27, 2026 | 1,463.00 | 1,480.00 | 1,457.00 | 1,474.00 | 1,474.00 | 0.75% | 64,300 |
| Aug 26, 2026 | 1,448.00 | 1,465.00 | 1,448.00 | 1,463.00 | 1,463.00 | 1.18% | 34,900 |
| Aug 25, 2026 | 1,459.00 | 1,470.00 | 1,446.00 | 1,446.00 | 1,446.00 | -0.62% | 59,300 |
| Aug 24, 2026 | 1,440.00 | 1,465.00 | 1,440.00 | 1,455.00 | 1,455.00 | 1.04% | 52,100 |
| Aug 21, 2026 | 1,443.00 | 1,447.00 | 1,433.00 | 1,440.00 | 1,440.00 | -0.21% | 44,800 |
| Aug 20, 2026 | 1,439.00 | 1,448.00 | 1,420.00 | 1,443.00 | 1,443.00 | 1.55% | 65,000 |
| Aug 19, 2026 | 1,469.00 | 1,469.00 | 1,414.00 | 1,421.00 | 1,421.00 | -2.60% | 58,100 |
| Aug 18, 2026 | 1,446.00 | 1,467.00 | 1,440.00 | 1,459.00 | 1,459.00 | 0.76% | 59,900 |
| Aug 17, 2026 | 1,475.00 | 1,475.00 | 1,443.00 | 1,448.00 | 1,448.00 | -1.36% | 48,700 |
| Aug 14, 2026 | 1,464.00 | 1,468.00 | 1,448.00 | 1,468.00 | 1,468.00 | 0.41% | 62,600 |
| Aug 13, 2026 | 1,497.00 | 1,497.00 | 1,454.00 | 1,462.00 | 1,462.00 | -1.55% | 78,700 |
| Aug 12, 2026 | 1,493.00 | 1,495.00 | 1,481.00 | 1,485.00 | 1,485.00 | 0.07% | 66,100 |
| Aug 10, 2026 | 1,494.00 | 1,495.00 | 1,468.00 | 1,484.00 | 1,484.00 | 0.54% | 104,700 |
| Aug 7, 2026 | 1,493.00 | 1,493.00 | 1,471.00 | 1,476.00 | 1,476.00 | 0.14% | 105,600 |
| Aug 6, 2026 | 1,460.00 | 1,485.00 | 1,453.00 | 1,474.00 | 1,474.00 | 1.45% | 123,900 |
| Aug 5, 2026 | 1,400.00 | 1,461.00 | 1,400.00 | 1,453.00 | 1,453.00 | 2.83% | 116,700 |
| Aug 4, 2026 | 1,404.00 | 1,426.00 | 1,396.00 | 1,413.00 | 1,413.00 | 0.57% | 107,000 |
| Aug 3, 2026 | 1,397.00 | 1,414.00 | 1,386.00 | 1,405.00 | 1,405.00 | -0.64% | 137,900 |
| Jul 31, 2026 | 1,384.00 | 1,433.00 | 1,381.00 | 1,414.00 | 1,414.00 | -1.53% | 257,100 |
| Jul 30, 2026 | 1,420.00 | 1,437.00 | 1,412.00 | 1,436.00 | 1,436.00 | 0.28% | 145,600 |
| Jul 29, 2026 | 1,421.00 | 1,446.00 | 1,402.00 | 1,432.00 | 1,432.00 | 1.34% | 174,600 |
| Jul 28, 2026 | 1,460.00 | 1,478.00 | 1,413.00 | 1,413.00 | 1,413.00 | -4.59% | 316,800 |
| Jul 27, 2026 | 1,419.00 | 1,497.00 | 1,417.00 | 1,481.00 | 1,481.00 | 4.52% | 195,300 |
| Jul 24, 2026 | 1,422.00 | 1,426.00 | 1,397.00 | 1,417.00 | 1,417.00 | -1.32% | 111,400 |
| Jul 23, 2026 | 1,468.00 | 1,470.00 | 1,429.00 | 1,436.00 | 1,436.00 | -1.78% | 62,400 |
| Jul 22, 2026 | 1,451.00 | 1,465.00 | 1,443.00 | 1,462.00 | 1,462.00 | 1.18% | 70,000 |
| Jul 21, 2026 | 1,455.00 | 1,458.00 | 1,440.00 | 1,445.00 | 1,445.00 | 0.21% | 59,800 |
| Jul 17, 2026 | 1,458.00 | 1,469.00 | 1,425.00 | 1,442.00 | 1,442.00 | -1.37% | 65,200 |
| Jul 16, 2026 | 1,470.00 | 1,474.00 | 1,451.00 | 1,462.00 | 1,462.00 | -0.48% | 63,900 |
| Jul 15, 2026 | 1,453.00 | 1,475.00 | 1,453.00 | 1,469.00 | 1,469.00 | 1.80% | 58,400 |
| Jul 14, 2026 | 1,449.00 | 1,456.00 | 1,443.00 | 1,443.00 | 1,443.00 | 0.49% | 52,500 |
| Jul 13, 2026 | 1,459.00 | 1,462.00 | 1,434.00 | 1,436.00 | 1,436.00 | -1.03% | 58,800 |
| Jul 10, 2026 | 1,457.00 | 1,459.00 | 1,440.00 | 1,451.00 | 1,451.00 | 0.97% | 52,100 |
| Jul 9, 2026 | 1,450.00 | 1,458.00 | 1,437.00 | 1,437.00 | 1,437.00 | -0.62% | 47,600 |
| Jul 8, 2026 | 1,445.00 | 1,451.00 | 1,436.00 | 1,446.00 | 1,446.00 | 0.42% | 52,400 |
| Jul 7, 2026 | 1,455.00 | 1,471.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.21% | 47,900 |
| Jul 6, 2026 | 1,452.00 | 1,458.00 | 1,440.00 | 1,443.00 | 1,443.00 | -0.69% | 53,100 |
| Jul 3, 2026 | 1,455.00 | 1,469.00 | 1,447.00 | 1,453.00 | 1,453.00 | - | 65,000 |
| Jul 2, 2026 | 1,463.00 | 1,473.00 | 1,445.00 | 1,453.00 | 1,453.00 | 0.07% | 72,500 |
| Jul 1, 2026 | 1,490.00 | 1,498.00 | 1,445.00 | 1,452.00 | 1,452.00 | -1.76% | 76,900 |
| Jun 30, 2026 | 1,510.00 | 1,510.00 | 1,467.00 | 1,478.00 | 1,478.00 | -1.20% | 97,800 |
| Jun 29, 2026 | 1,497.00 | 1,500.00 | 1,476.00 | 1,496.00 | 1,496.00 | 0.74% | 104,500 |
| Jun 26, 2026 | 1,498.00 | 1,514.00 | 1,477.00 | 1,485.00 | 1,485.00 | -0.87% | 71,400 |
| Jun 25, 2026 | 1,500.00 | 1,517.00 | 1,488.00 | 1,498.00 | 1,498.00 | 1.70% | 193,500 |