Kondotec Inc. (TYO:7438)
Japan · Delayed Price · Currency is JPY 1,502.00
+36.00 (2.46%)
Mar 5, 2026, 3:30 PM JST
Kondotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,509.00 | 1,514.00 | 1,495.00 | 1,500.00 | 1,500.00 | 2.32% | 40,900 |
| Mar 4, 2026 | 1,491.00 | 1,491.00 | 1,456.00 | 1,466.00 | 1,466.00 | -2.79% | 90,600 |
| Mar 3, 2026 | 1,534.00 | 1,534.00 | 1,508.00 | 1,508.00 | 1,508.00 | -0.98% | 49,600 |
| Mar 2, 2026 | 1,532.00 | 1,539.00 | 1,516.00 | 1,523.00 | 1,523.00 | -1.68% | 44,000 |
| Feb 27, 2026 | 1,539.00 | 1,549.00 | 1,536.00 | 1,549.00 | 1,549.00 | 1.11% | 39,800 |
| Feb 26, 2026 | 1,544.00 | 1,545.00 | 1,532.00 | 1,532.00 | 1,532.00 | -0.07% | 41,300 |
| Feb 25, 2026 | 1,537.00 | 1,545.00 | 1,528.00 | 1,533.00 | 1,533.00 | -0.13% | 44,500 |
| Feb 24, 2026 | 1,519.00 | 1,539.00 | 1,511.00 | 1,535.00 | 1,535.00 | 1.59% | 44,000 |
| Feb 20, 2026 | 1,508.00 | 1,517.00 | 1,503.00 | 1,511.00 | 1,511.00 | -0.59% | 24,600 |
| Feb 19, 2026 | 1,517.00 | 1,520.00 | 1,503.00 | 1,520.00 | 1,520.00 | 0.20% | 34,600 |
| Feb 18, 2026 | 1,524.00 | 1,532.00 | 1,514.00 | 1,517.00 | 1,517.00 | -0.20% | 31,400 |
| Feb 17, 2026 | 1,536.00 | 1,540.00 | 1,519.00 | 1,520.00 | 1,520.00 | -1.23% | 22,200 |
| Feb 16, 2026 | 1,509.00 | 1,539.00 | 1,500.00 | 1,539.00 | 1,539.00 | 1.99% | 32,000 |
| Feb 13, 2026 | 1,556.00 | 1,557.00 | 1,505.00 | 1,509.00 | 1,509.00 | -2.77% | 35,400 |
| Feb 12, 2026 | 1,556.00 | 1,567.00 | 1,551.00 | 1,552.00 | 1,552.00 | 0.58% | 33,400 |
| Feb 10, 2026 | 1,533.00 | 1,547.00 | 1,530.00 | 1,543.00 | 1,543.00 | 0.85% | 22,200 |
| Feb 9, 2026 | 1,527.00 | 1,536.00 | 1,518.00 | 1,530.00 | 1,530.00 | 1.19% | 37,200 |
| Feb 6, 2026 | 1,500.00 | 1,512.00 | 1,494.00 | 1,512.00 | 1,512.00 | 0.67% | 20,500 |
| Feb 5, 2026 | 1,508.00 | 1,512.00 | 1,501.00 | 1,502.00 | 1,502.00 | 0.47% | 21,200 |
| Feb 4, 2026 | 1,490.00 | 1,498.00 | 1,482.00 | 1,495.00 | 1,495.00 | 0.61% | 25,500 |
| Feb 3, 2026 | 1,492.00 | 1,500.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.27% | 40,700 |
| Feb 2, 2026 | 1,497.00 | 1,505.00 | 1,485.00 | 1,490.00 | 1,490.00 | -0.07% | 32,400 |
| Jan 30, 2026 | 1,469.00 | 1,494.00 | 1,466.00 | 1,491.00 | 1,491.00 | 1.57% | 33,000 |
| Jan 29, 2026 | 1,475.00 | 1,481.00 | 1,454.00 | 1,468.00 | 1,468.00 | -0.34% | 41,500 |
| Jan 28, 2026 | 1,493.00 | 1,493.00 | 1,473.00 | 1,473.00 | 1,473.00 | -1.34% | 34,400 |
| Jan 27, 2026 | 1,502.00 | 1,509.00 | 1,488.00 | 1,493.00 | 1,493.00 | -0.60% | 39,200 |
| Jan 26, 2026 | 1,509.00 | 1,511.00 | 1,496.00 | 1,502.00 | 1,502.00 | -1.31% | 29,900 |
| Jan 23, 2026 | 1,529.00 | 1,533.00 | 1,518.00 | 1,522.00 | 1,522.00 | 0.40% | 26,300 |
| Jan 22, 2026 | 1,502.00 | 1,529.00 | 1,501.00 | 1,516.00 | 1,516.00 | 0.60% | 28,600 |
| Jan 21, 2026 | 1,511.00 | 1,513.00 | 1,494.00 | 1,507.00 | 1,507.00 | -1.12% | 53,300 |
| Jan 20, 2026 | 1,541.00 | 1,541.00 | 1,514.00 | 1,524.00 | 1,524.00 | -1.55% | 42,900 |
| Jan 19, 2026 | 1,553.00 | 1,558.00 | 1,544.00 | 1,548.00 | 1,548.00 | -0.45% | 27,800 |
| Jan 16, 2026 | 1,543.00 | 1,556.00 | 1,536.00 | 1,555.00 | 1,555.00 | -0.06% | 30,300 |
| Jan 15, 2026 | 1,554.00 | 1,563.00 | 1,553.00 | 1,556.00 | 1,556.00 | -0.06% | 22,700 |
| Jan 14, 2026 | 1,550.00 | 1,567.00 | 1,550.00 | 1,557.00 | 1,557.00 | 0.13% | 24,300 |
| Jan 13, 2026 | 1,574.00 | 1,579.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.70% | 39,700 |
| Jan 9, 2026 | 1,559.00 | 1,570.00 | 1,557.00 | 1,566.00 | 1,566.00 | 1.42% | 21,200 |
| Jan 8, 2026 | 1,575.00 | 1,575.00 | 1,543.00 | 1,544.00 | 1,544.00 | -1.84% | 31,900 |
| Jan 7, 2026 | 1,591.00 | 1,597.00 | 1,570.00 | 1,573.00 | 1,573.00 | -1.75% | 32,000 |
| Jan 6, 2026 | 1,575.00 | 1,608.00 | 1,575.00 | 1,601.00 | 1,601.00 | 2.56% | 26,000 |
| Jan 5, 2026 | 1,585.00 | 1,588.00 | 1,561.00 | 1,561.00 | 1,561.00 | -0.89% | 24,700 |
| Dec 30, 2025 | 1,581.00 | 1,582.00 | 1,568.00 | 1,575.00 | 1,575.00 | -0.19% | 23,400 |
| Dec 29, 2025 | 1,581.00 | 1,587.00 | 1,569.00 | 1,578.00 | 1,578.00 | 0.32% | 36,200 |
| Dec 26, 2025 | 1,571.00 | 1,573.00 | 1,560.00 | 1,573.00 | 1,573.00 | 0.58% | 31,600 |
| Dec 25, 2025 | 1,559.00 | 1,570.00 | 1,551.00 | 1,564.00 | 1,564.00 | 1.03% | 27,400 |
| Dec 24, 2025 | 1,561.00 | 1,561.00 | 1,542.00 | 1,548.00 | 1,548.00 | -0.83% | 23,000 |
| Dec 23, 2025 | 1,532.00 | 1,562.00 | 1,532.00 | 1,561.00 | 1,561.00 | 2.03% | 20,900 |
| Dec 22, 2025 | 1,536.00 | 1,539.00 | 1,519.00 | 1,530.00 | 1,530.00 | 0.39% | 21,900 |
| Dec 19, 2025 | 1,511.00 | 1,525.00 | 1,509.00 | 1,524.00 | 1,524.00 | 0.86% | 28,100 |
| Dec 18, 2025 | 1,500.00 | 1,514.00 | 1,497.00 | 1,511.00 | 1,511.00 | 0.94% | 21,500 |