Kondotec Inc. (TYO:7438)
Japan · Delayed Price · Currency is JPY 1,534.00
-59.00 (-3.70%)
Jul 31, 2026, 3:30 PM JST
Kondotec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,578.00 | 1,583.00 | 1,534.00 | 1,534.00 | 1,534.00 | -3.70% | 23,500 |
| Jul 30, 2026 | 1,604.00 | 1,604.00 | 1,583.00 | 1,593.00 | 1,593.00 | -0.87% | 43,500 |
| Jul 29, 2026 | 1,581.00 | 1,607.00 | 1,574.00 | 1,607.00 | 1,607.00 | 2.36% | 50,600 |
| Jul 28, 2026 | 1,580.00 | 1,580.00 | 1,552.00 | 1,570.00 | 1,570.00 | -0.63% | 28,600 |
| Jul 27, 2026 | 1,560.00 | 1,580.00 | 1,559.00 | 1,580.00 | 1,580.00 | 1.48% | 38,600 |
| Jul 24, 2026 | 1,547.00 | 1,564.00 | 1,538.00 | 1,557.00 | 1,557.00 | 0.58% | 37,800 |
| Jul 23, 2026 | 1,534.00 | 1,550.00 | 1,534.00 | 1,548.00 | 1,548.00 | 0.91% | 22,000 |
| Jul 22, 2026 | 1,515.00 | 1,537.00 | 1,506.00 | 1,534.00 | 1,534.00 | 0.52% | 33,100 |
| Jul 21, 2026 | 1,513.00 | 1,529.00 | 1,513.00 | 1,526.00 | 1,526.00 | 0.26% | 57,900 |
| Jul 17, 2026 | 1,521.00 | 1,534.00 | 1,514.00 | 1,522.00 | 1,522.00 | -0.20% | 22,100 |
| Jul 16, 2026 | 1,533.00 | 1,544.00 | 1,524.00 | 1,525.00 | 1,525.00 | -0.97% | 17,700 |
| Jul 15, 2026 | 1,534.00 | 1,547.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0.65% | 22,800 |
| Jul 14, 2026 | 1,536.00 | 1,555.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.33% | 27,500 |
| Jul 13, 2026 | 1,557.00 | 1,572.00 | 1,535.00 | 1,535.00 | 1,535.00 | -1.03% | 21,400 |
| Jul 10, 2026 | 1,552.00 | 1,559.00 | 1,546.00 | 1,551.00 | 1,551.00 | -0.06% | 28,100 |
| Jul 9, 2026 | 1,552.00 | 1,564.00 | 1,545.00 | 1,552.00 | 1,552.00 | -0.39% | 16,100 |
| Jul 8, 2026 | 1,565.00 | 1,566.00 | 1,548.00 | 1,558.00 | 1,558.00 | -0.32% | 22,000 |
| Jul 7, 2026 | 1,534.00 | 1,564.00 | 1,534.00 | 1,563.00 | 1,563.00 | 2.09% | 33,500 |
| Jul 6, 2026 | 1,540.00 | 1,549.00 | 1,529.00 | 1,531.00 | 1,531.00 | -0.52% | 26,100 |
| Jul 3, 2026 | 1,526.00 | 1,542.00 | 1,526.00 | 1,539.00 | 1,539.00 | 0.98% | 25,000 |
| Jul 2, 2026 | 1,514.00 | 1,537.00 | 1,514.00 | 1,524.00 | 1,524.00 | 1.06% | 28,500 |
| Jul 1, 2026 | 1,519.00 | 1,520.00 | 1,506.00 | 1,508.00 | 1,508.00 | -0.40% | 14,200 |
| Jun 30, 2026 | 1,527.00 | 1,527.00 | 1,505.00 | 1,514.00 | 1,514.00 | -0.39% | 23,600 |
| Jun 29, 2026 | 1,516.00 | 1,528.00 | 1,507.00 | 1,520.00 | 1,520.00 | 1.00% | 40,400 |
| Jun 26, 2026 | 1,495.00 | 1,507.00 | 1,491.00 | 1,505.00 | 1,505.00 | 1.01% | 21,100 |
| Jun 25, 2026 | 1,500.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,490.00 | 0.54% | 23,600 |
| Jun 24, 2026 | 1,477.00 | 1,495.00 | 1,477.00 | 1,482.00 | 1,482.00 | 0.34% | 29,000 |
| Jun 23, 2026 | 1,482.00 | 1,484.00 | 1,470.00 | 1,477.00 | 1,477.00 | -0.87% | 24,500 |
| Jun 22, 2026 | 1,507.00 | 1,507.00 | 1,477.00 | 1,490.00 | 1,490.00 | -1.13% | 12,400 |
| Jun 19, 2026 | 1,476.00 | 1,507.00 | 1,476.00 | 1,507.00 | 1,507.00 | 2.17% | 23,600 |
| Jun 18, 2026 | 1,489.00 | 1,495.00 | 1,474.00 | 1,475.00 | 1,475.00 | -0.54% | 18,900 |
| Jun 17, 2026 | 1,484.00 | 1,490.00 | 1,475.00 | 1,483.00 | 1,483.00 | -0.07% | 35,000 |
| Jun 16, 2026 | 1,468.00 | 1,486.00 | 1,459.00 | 1,484.00 | 1,484.00 | 1.23% | 28,700 |
| Jun 15, 2026 | 1,468.00 | 1,472.00 | 1,460.00 | 1,466.00 | 1,466.00 | 0.48% | 16,600 |
| Jun 12, 2026 | 1,468.00 | 1,476.00 | 1,452.00 | 1,459.00 | 1,459.00 | -0.61% | 33,900 |
| Jun 11, 2026 | 1,460.00 | 1,471.00 | 1,445.00 | 1,468.00 | 1,468.00 | 0.96% | 29,600 |
| Jun 10, 2026 | 1,450.00 | 1,472.00 | 1,447.00 | 1,454.00 | 1,454.00 | 0.76% | 28,600 |
| Jun 9, 2026 | 1,440.00 | 1,458.00 | 1,434.00 | 1,443.00 | 1,443.00 | 0.98% | 38,700 |
| Jun 8, 2026 | 1,416.00 | 1,446.00 | 1,416.00 | 1,429.00 | 1,429.00 | 0.07% | 38,800 |
| Jun 5, 2026 | 1,421.00 | 1,438.00 | 1,421.00 | 1,428.00 | 1,428.00 | 0.49% | 17,300 |
| Jun 4, 2026 | 1,425.00 | 1,429.00 | 1,418.00 | 1,421.00 | 1,421.00 | -0.70% | 15,200 |
| Jun 3, 2026 | 1,402.00 | 1,432.00 | 1,397.00 | 1,431.00 | 1,431.00 | 2.14% | 28,700 |
| Jun 2, 2026 | 1,414.00 | 1,419.00 | 1,395.00 | 1,401.00 | 1,401.00 | -0.92% | 54,600 |
| Jun 1, 2026 | 1,434.00 | 1,437.00 | 1,414.00 | 1,414.00 | 1,414.00 | -1.60% | 28,400 |
| May 29, 2026 | 1,437.00 | 1,454.00 | 1,432.00 | 1,437.00 | 1,437.00 | -0.07% | 18,600 |
| May 28, 2026 | 1,423.00 | 1,443.00 | 1,420.00 | 1,438.00 | 1,438.00 | 1.27% | 27,800 |
| May 27, 2026 | 1,414.00 | 1,426.00 | 1,410.00 | 1,420.00 | 1,420.00 | 0.42% | 22,400 |
| May 26, 2026 | 1,416.00 | 1,425.00 | 1,412.00 | 1,414.00 | 1,414.00 | -1.05% | 22,500 |
| May 25, 2026 | 1,438.00 | 1,441.00 | 1,418.00 | 1,429.00 | 1,429.00 | -0.63% | 26,300 |
| May 22, 2026 | 1,434.00 | 1,438.00 | 1,416.00 | 1,438.00 | 1,438.00 | 0.56% | 19,700 |