Kondotec Inc. (TYO:7438)
Japan · Delayed Price · Currency is JPY 1,718.00
-68.00 (-3.81%)
Oct 1, 2026, 3:30 PM JST
Kondotec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,746.00 | 1,757.00 | 1,704.00 | 1,718.00 | 1,718.00 | -3.81% | 59,100 |
| Sep 30, 2026 | 1,779.00 | 1,791.00 | 1,750.00 | 1,786.00 | 1,786.00 | 0.22% | 39,200 |
| Sep 29, 2026 | 1,775.00 | 1,797.00 | 1,755.00 | 1,782.00 | 1,782.00 | 0.22% | 49,400 |
| Sep 28, 2026 | 1,810.00 | 1,815.00 | 1,794.00 | 1,807.00 | 1,778.00 | 0.28% | 53,600 |
| Sep 25, 2026 | 1,789.00 | 1,803.00 | 1,780.00 | 1,802.00 | 1,773.08 | 1.52% | 47,200 |
| Sep 24, 2026 | 1,810.00 | 1,820.00 | 1,768.00 | 1,775.00 | 1,746.51 | -1.39% | 35,600 |
| Sep 18, 2026 | 1,780.00 | 1,807.00 | 1,778.00 | 1,800.00 | 1,771.11 | 0.73% | 36,000 |
| Sep 17, 2026 | 1,750.00 | 1,787.00 | 1,750.00 | 1,787.00 | 1,758.32 | 1.77% | 43,200 |
| Sep 16, 2026 | 1,718.00 | 1,757.00 | 1,718.00 | 1,756.00 | 1,727.82 | 1.44% | 28,200 |
| Sep 15, 2026 | 1,722.00 | 1,741.00 | 1,722.00 | 1,731.00 | 1,703.22 | 0.12% | 29,000 |
| Sep 14, 2026 | 1,710.00 | 1,747.00 | 1,710.00 | 1,729.00 | 1,701.25 | 0.46% | 38,400 |
| Sep 11, 2026 | 1,723.00 | 1,725.00 | 1,700.00 | 1,721.00 | 1,693.38 | -0.58% | 54,900 |
| Sep 10, 2026 | 1,720.00 | 1,733.00 | 1,700.00 | 1,731.00 | 1,703.22 | 0.46% | 44,400 |
| Sep 9, 2026 | 1,718.00 | 1,742.00 | 1,718.00 | 1,723.00 | 1,695.35 | 0.23% | 49,800 |
| Sep 8, 2026 | 1,697.00 | 1,727.00 | 1,692.00 | 1,719.00 | 1,691.41 | 1.30% | 53,000 |
| Sep 7, 2026 | 1,681.00 | 1,724.00 | 1,681.00 | 1,697.00 | 1,669.77 | 0.53% | 45,400 |
| Sep 4, 2026 | 1,659.00 | 1,690.00 | 1,648.00 | 1,688.00 | 1,660.91 | 0.72% | 34,300 |
| Sep 3, 2026 | 1,703.00 | 1,703.00 | 1,668.00 | 1,676.00 | 1,649.10 | -1.64% | 44,700 |
| Sep 2, 2026 | 1,695.00 | 1,709.00 | 1,690.00 | 1,704.00 | 1,676.65 | -0.41% | 49,000 |
| Sep 1, 2026 | 1,688.00 | 1,716.00 | 1,685.00 | 1,711.00 | 1,683.54 | 0.82% | 43,900 |
| Aug 31, 2026 | 1,690.00 | 1,707.00 | 1,678.00 | 1,697.00 | 1,669.77 | 0.65% | 44,500 |
| Aug 28, 2026 | 1,718.00 | 1,730.00 | 1,677.00 | 1,686.00 | 1,658.94 | -1.98% | 75,400 |
| Aug 27, 2026 | 1,701.00 | 1,732.00 | 1,691.00 | 1,720.00 | 1,692.40 | 1.24% | 96,600 |
| Aug 26, 2026 | 1,665.00 | 1,699.00 | 1,656.00 | 1,699.00 | 1,671.73 | 2.10% | 74,500 |
| Aug 25, 2026 | 1,650.00 | 1,665.00 | 1,634.00 | 1,664.00 | 1,637.29 | 1.46% | 70,000 |
| Aug 24, 2026 | 1,615.00 | 1,646.00 | 1,612.00 | 1,640.00 | 1,613.68 | 1.99% | 79,500 |
| Aug 21, 2026 | 1,612.00 | 1,622.00 | 1,592.00 | 1,608.00 | 1,582.19 | -0.25% | 47,700 |
| Aug 20, 2026 | 1,598.00 | 1,616.00 | 1,597.00 | 1,612.00 | 1,586.13 | 1.00% | 42,100 |
| Aug 19, 2026 | 1,601.00 | 1,604.00 | 1,574.00 | 1,596.00 | 1,570.39 | -0.31% | 49,200 |
| Aug 18, 2026 | 1,594.00 | 1,610.00 | 1,590.00 | 1,601.00 | 1,575.31 | - | 28,800 |
| Aug 17, 2026 | 1,600.00 | 1,623.00 | 1,590.00 | 1,601.00 | 1,575.31 | -0.31% | 62,800 |
| Aug 14, 2026 | 1,573.00 | 1,607.00 | 1,562.00 | 1,606.00 | 1,580.23 | 1.07% | 71,300 |
| Aug 13, 2026 | 1,570.00 | 1,595.00 | 1,562.00 | 1,589.00 | 1,563.50 | 1.86% | 44,600 |
| Aug 12, 2026 | 1,559.00 | 1,568.00 | 1,550.00 | 1,560.00 | 1,534.96 | 0.65% | 38,400 |
| Aug 10, 2026 | 1,556.00 | 1,594.00 | 1,548.00 | 1,550.00 | 1,525.12 | - | 42,500 |
| Aug 7, 2026 | 1,515.00 | 1,554.00 | 1,503.00 | 1,550.00 | 1,525.12 | 3.33% | 56,900 |
| Aug 6, 2026 | 1,485.00 | 1,504.00 | 1,485.00 | 1,500.00 | 1,475.93 | 0.87% | 36,000 |
| Aug 5, 2026 | 1,484.00 | 1,496.00 | 1,484.00 | 1,487.00 | 1,463.14 | 0.34% | 21,100 |
| Aug 4, 2026 | 1,498.00 | 1,501.00 | 1,482.00 | 1,482.00 | 1,458.22 | -1.07% | 29,900 |
| Aug 3, 2026 | 1,529.00 | 1,530.00 | 1,497.00 | 1,498.00 | 1,473.96 | -2.35% | 30,500 |
| Jul 31, 2026 | 1,578.00 | 1,583.00 | 1,534.00 | 1,534.00 | 1,509.38 | -3.70% | 23,500 |
| Jul 30, 2026 | 1,604.00 | 1,604.00 | 1,583.00 | 1,593.00 | 1,567.43 | -0.87% | 43,500 |
| Jul 29, 2026 | 1,581.00 | 1,607.00 | 1,574.00 | 1,607.00 | 1,581.21 | 2.36% | 50,600 |
| Jul 28, 2026 | 1,580.00 | 1,580.00 | 1,552.00 | 1,570.00 | 1,544.80 | -0.63% | 28,600 |
| Jul 27, 2026 | 1,560.00 | 1,580.00 | 1,559.00 | 1,580.00 | 1,554.64 | 1.48% | 38,600 |
| Jul 24, 2026 | 1,547.00 | 1,564.00 | 1,538.00 | 1,557.00 | 1,532.01 | 0.58% | 37,800 |
| Jul 23, 2026 | 1,534.00 | 1,550.00 | 1,534.00 | 1,548.00 | 1,523.16 | 0.91% | 22,000 |
| Jul 22, 2026 | 1,515.00 | 1,537.00 | 1,506.00 | 1,534.00 | 1,509.38 | 0.52% | 33,100 |
| Jul 21, 2026 | 1,513.00 | 1,529.00 | 1,513.00 | 1,526.00 | 1,501.51 | 0.26% | 57,900 |
| Jul 17, 2026 | 1,521.00 | 1,534.00 | 1,514.00 | 1,522.00 | 1,497.57 | -0.20% | 22,100 |