Kondotec Inc. (TYO:7438)
Japan · Delayed Price · Currency is JPY 1,608.00
-4.00 (-0.25%)
Aug 21, 2026, 3:30 PM JST
Kondotec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,612.00 | 1,622.00 | 1,592.00 | 1,608.00 | 1,608.00 | -0.25% | 47,700 |
| Aug 20, 2026 | 1,598.00 | 1,616.00 | 1,597.00 | 1,612.00 | 1,612.00 | 1.00% | 42,100 |
| Aug 19, 2026 | 1,601.00 | 1,604.00 | 1,574.00 | 1,596.00 | 1,596.00 | -0.31% | 49,200 |
| Aug 18, 2026 | 1,594.00 | 1,610.00 | 1,590.00 | 1,601.00 | 1,601.00 | - | 28,800 |
| Aug 17, 2026 | 1,600.00 | 1,623.00 | 1,590.00 | 1,601.00 | 1,601.00 | -0.31% | 62,800 |
| Aug 14, 2026 | 1,573.00 | 1,607.00 | 1,562.00 | 1,606.00 | 1,606.00 | 1.07% | 71,300 |
| Aug 13, 2026 | 1,570.00 | 1,595.00 | 1,562.00 | 1,589.00 | 1,589.00 | 1.86% | 44,600 |
| Aug 12, 2026 | 1,559.00 | 1,568.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.65% | 38,400 |
| Aug 10, 2026 | 1,556.00 | 1,594.00 | 1,548.00 | 1,550.00 | 1,550.00 | - | 42,500 |
| Aug 7, 2026 | 1,515.00 | 1,554.00 | 1,503.00 | 1,550.00 | 1,550.00 | 3.33% | 56,900 |
| Aug 6, 2026 | 1,485.00 | 1,504.00 | 1,485.00 | 1,500.00 | 1,500.00 | 0.87% | 36,000 |
| Aug 5, 2026 | 1,484.00 | 1,496.00 | 1,484.00 | 1,487.00 | 1,487.00 | 0.34% | 21,100 |
| Aug 4, 2026 | 1,498.00 | 1,501.00 | 1,482.00 | 1,482.00 | 1,482.00 | -1.07% | 29,900 |
| Aug 3, 2026 | 1,529.00 | 1,530.00 | 1,497.00 | 1,498.00 | 1,498.00 | -2.35% | 30,500 |
| 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 |