Kondotec Inc. (TYO:7438)
Japan · Delayed Price · Currency is JPY 1,708.00
-63.00 (-3.56%)
Nov 12, 2026, 3:30 PM JST
Kondotec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,770.00 | 1,770.00 | 1,663.00 | 1,708.00 | 1,708.00 | -3.56% | 51,000 |
| Nov 11, 2026 | 1,795.00 | 1,803.00 | 1,767.00 | 1,771.00 | 1,771.00 | -0.78% | 28,700 |
| Nov 10, 2026 | 1,795.00 | 1,812.00 | 1,782.00 | 1,785.00 | 1,785.00 | 0.06% | 33,900 |
| Nov 9, 2026 | 1,741.00 | 1,790.00 | 1,741.00 | 1,784.00 | 1,784.00 | 1.65% | 15,800 |
| Nov 6, 2026 | 1,736.00 | 1,774.00 | 1,735.00 | 1,755.00 | 1,755.00 | -2.50% | 35,300 |
| Nov 5, 2026 | 1,750.00 | 1,810.00 | 1,749.00 | 1,800.00 | 1,800.00 | 4.35% | 53,400 |
| Nov 4, 2026 | 1,726.00 | 1,762.00 | 1,705.00 | 1,725.00 | 1,725.00 | -0.52% | 37,300 |
| Nov 2, 2026 | 1,720.00 | 1,734.00 | 1,718.00 | 1,734.00 | 1,734.00 | 0.64% | 17,700 |
| Oct 30, 2026 | 1,700.00 | 1,730.00 | 1,690.00 | 1,723.00 | 1,723.00 | 3.05% | 27,800 |
| Oct 29, 2026 | 1,670.00 | 1,677.00 | 1,644.00 | 1,672.00 | 1,672.00 | -0.18% | 142,800 |
| Oct 28, 2026 | 1,707.00 | 1,726.00 | 1,675.00 | 1,675.00 | 1,675.00 | -2.73% | 41,500 |
| Oct 27, 2026 | 1,779.00 | 1,780.00 | 1,722.00 | 1,722.00 | 1,722.00 | -2.49% | 33,300 |
| Oct 26, 2026 | 1,760.00 | 1,775.00 | 1,751.00 | 1,766.00 | 1,766.00 | -0.34% | 32,500 |
| Oct 23, 2026 | 1,765.00 | 1,777.00 | 1,754.00 | 1,772.00 | 1,772.00 | 1.55% | 41,100 |
| 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 |