Kondotec Inc. (TYO:7438)
Japan · Delayed Price · Currency is JPY 1,765.00
+20.00 (1.15%)
Oct 23, 2026, 9:15 AM JST
Kondotec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,765.00 | 1,777.00 | 1,755.00 | 1,765.00 | 1,765.00 | 1.15% | 29,900 |
| Oct 22, 2026 | 1,729.00 | 1,755.00 | 1,729.00 | 1,745.00 | 1,745.00 | 0.81% | 23,100 |
| Oct 21, 2026 | 1,729.00 | 1,735.00 | 1,714.00 | 1,731.00 | 1,731.00 | 0.82% | 24,100 |
| Oct 20, 2026 | 1,725.00 | 1,728.00 | 1,702.00 | 1,717.00 | 1,717.00 | -0.17% | 28,100 |
| Oct 19, 2026 | 1,707.00 | 1,721.00 | 1,688.00 | 1,720.00 | 1,720.00 | -0.29% | 28,100 |
| Oct 16, 2026 | 1,689.00 | 1,725.00 | 1,686.00 | 1,725.00 | 1,725.00 | 1.65% | 34,000 |
| Oct 15, 2026 | 1,695.00 | 1,706.00 | 1,683.00 | 1,697.00 | 1,697.00 | 0.06% | 34,300 |
| Oct 14, 2026 | 1,683.00 | 1,701.00 | 1,674.00 | 1,696.00 | 1,696.00 | 0.77% | 23,500 |
| Oct 13, 2026 | 1,651.00 | 1,683.00 | 1,651.00 | 1,683.00 | 1,683.00 | 1.94% | 19,300 |
| Oct 9, 2026 | 1,653.00 | 1,674.00 | 1,647.00 | 1,651.00 | 1,651.00 | 0.92% | 27,200 |
| Oct 8, 2026 | 1,619.00 | 1,641.00 | 1,602.00 | 1,636.00 | 1,636.00 | 0.99% | 32,200 |
| Oct 7, 2026 | 1,626.00 | 1,633.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.98% | 19,400 |
| Oct 6, 2026 | 1,625.00 | 1,641.00 | 1,620.00 | 1,636.00 | 1,636.00 | - | 35,800 |
| Oct 5, 2026 | 1,642.00 | 1,643.00 | 1,622.00 | 1,636.00 | 1,636.00 | -1.15% | 43,300 |
| Oct 2, 2026 | 1,701.00 | 1,703.00 | 1,641.00 | 1,655.00 | 1,655.00 | -3.67% | 65,900 |
| 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 |