Kondotec Inc. (TYO:7438)
Japan · Delayed Price · Currency is JPY 1,437.00
-1.00 (-0.07%)
May 29, 2026, 3:30 PM JST
Kondotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,432.00 | 1,447.00 | 1,430.00 | 1,430.00 | 1,430.00 | -0.28% | 19,500 |
| May 20, 2026 | 1,440.00 | 1,440.00 | 1,413.00 | 1,434.00 | 1,434.00 | -0.14% | 32,100 |
| May 19, 2026 | 1,443.00 | 1,460.00 | 1,436.00 | 1,436.00 | 1,436.00 | -0.35% | 28,600 |
| May 18, 2026 | 1,500.00 | 1,500.00 | 1,437.00 | 1,441.00 | 1,441.00 | -3.74% | 41,700 |
| May 15, 2026 | 1,502.00 | 1,517.00 | 1,488.00 | 1,497.00 | 1,497.00 | - | 18,900 |
| May 14, 2026 | 1,461.00 | 1,502.00 | 1,442.00 | 1,497.00 | 1,497.00 | 2.67% | 34,500 |
| May 13, 2026 | 1,458.00 | 1,464.00 | 1,451.00 | 1,458.00 | 1,458.00 | 0.48% | 16,200 |
| May 12, 2026 | 1,454.00 | 1,460.00 | 1,443.00 | 1,451.00 | 1,451.00 | 0.55% | 17,300 |
| May 11, 2026 | 1,453.00 | 1,458.00 | 1,443.00 | 1,443.00 | 1,443.00 | -0.69% | 22,300 |
| May 8, 2026 | 1,460.00 | 1,464.00 | 1,449.00 | 1,453.00 | 1,453.00 | -0.82% | 27,900 |
| May 7, 2026 | 1,473.00 | 1,476.00 | 1,461.00 | 1,465.00 | 1,465.00 | 0.48% | 24,400 |
| May 1, 2026 | 1,444.00 | 1,462.00 | 1,435.00 | 1,458.00 | 1,458.00 | 0.55% | 27,800 |
| Apr 30, 2026 | 1,453.00 | 1,455.00 | 1,442.00 | 1,450.00 | 1,450.00 | -1.02% | 32,500 |
| Apr 28, 2026 | 1,454.00 | 1,465.00 | 1,450.00 | 1,465.00 | 1,465.00 | 0.96% | 31,700 |
| Apr 27, 2026 | 1,460.00 | 1,469.00 | 1,447.00 | 1,451.00 | 1,451.00 | -0.48% | 27,300 |
| Apr 24, 2026 | 1,462.00 | 1,462.00 | 1,455.00 | 1,458.00 | 1,458.00 | 0.34% | 14,700 |
| Apr 23, 2026 | 1,466.00 | 1,475.00 | 1,450.00 | 1,453.00 | 1,453.00 | -1.42% | 21,700 |
| Apr 22, 2026 | 1,483.00 | 1,491.00 | 1,473.00 | 1,474.00 | 1,474.00 | -0.67% | 23,300 |
| Apr 21, 2026 | 1,507.00 | 1,507.00 | 1,484.00 | 1,484.00 | 1,484.00 | -1.13% | 14,000 |
| Apr 20, 2026 | 1,511.00 | 1,515.00 | 1,496.00 | 1,501.00 | 1,501.00 | -0.53% | 25,500 |
| Apr 17, 2026 | 1,522.00 | 1,535.00 | 1,509.00 | 1,509.00 | 1,509.00 | -1.37% | 23,000 |
| Apr 16, 2026 | 1,546.00 | 1,554.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.03% | 25,300 |
| Apr 15, 2026 | 1,533.00 | 1,549.00 | 1,533.00 | 1,546.00 | 1,546.00 | 1.58% | 29,700 |
| Apr 14, 2026 | 1,526.00 | 1,538.00 | 1,522.00 | 1,522.00 | 1,522.00 | -0.26% | 31,200 |
| Apr 13, 2026 | 1,530.00 | 1,545.00 | 1,522.00 | 1,526.00 | 1,526.00 | -0.52% | 32,500 |
| Apr 10, 2026 | 1,537.00 | 1,541.00 | 1,526.00 | 1,534.00 | 1,534.00 | -0.07% | 24,200 |
| Apr 9, 2026 | 1,547.00 | 1,550.00 | 1,530.00 | 1,535.00 | 1,535.00 | -0.26% | 35,200 |
| Apr 8, 2026 | 1,544.00 | 1,544.00 | 1,529.00 | 1,539.00 | 1,539.00 | 1.18% | 35,400 |
| Apr 7, 2026 | 1,515.00 | 1,528.00 | 1,481.00 | 1,521.00 | 1,521.00 | 0.40% | 47,000 |
| Apr 6, 2026 | 1,511.00 | 1,520.00 | 1,510.00 | 1,515.00 | 1,515.00 | - | 13,600 |
| Apr 3, 2026 | 1,508.00 | 1,520.00 | 1,501.00 | 1,515.00 | 1,515.00 | 0.46% | 22,300 |
| Apr 2, 2026 | 1,531.00 | 1,542.00 | 1,503.00 | 1,508.00 | 1,508.00 | -1.57% | 25,700 |
| Apr 1, 2026 | 1,521.00 | 1,533.00 | 1,515.00 | 1,532.00 | 1,532.00 | 2.20% | 29,300 |
| Mar 31, 2026 | 1,499.00 | 1,514.00 | 1,487.00 | 1,499.00 | 1,499.00 | -0.46% | 31,400 |
| Mar 30, 2026 | 1,486.00 | 1,527.00 | 1,473.00 | 1,506.00 | 1,506.00 | -1.05% | 135,200 |
| Mar 27, 2026 | 1,550.00 | 1,553.00 | 1,535.00 | 1,548.00 | 1,522.00 | 0.32% | 209,500 |
| Mar 26, 2026 | 1,540.00 | 1,544.00 | 1,523.00 | 1,543.00 | 1,517.08 | 0.78% | 112,700 |
| Mar 25, 2026 | 1,525.00 | 1,534.00 | 1,513.00 | 1,531.00 | 1,505.29 | 1.93% | 91,700 |
| Mar 24, 2026 | 1,508.00 | 1,508.00 | 1,481.00 | 1,502.00 | 1,476.77 | 2.11% | 76,200 |
| Mar 23, 2026 | 1,503.00 | 1,503.00 | 1,460.00 | 1,471.00 | 1,446.29 | -0.27% | 152,800 |
| Mar 19, 2026 | 1,486.00 | 1,500.00 | 1,472.00 | 1,475.00 | 1,450.23 | -1.67% | 62,400 |
| Mar 18, 2026 | 1,489.00 | 1,500.00 | 1,488.00 | 1,500.00 | 1,474.81 | 1.69% | 40,600 |
| Mar 17, 2026 | 1,464.00 | 1,475.00 | 1,463.00 | 1,475.00 | 1,450.23 | 1.17% | 40,900 |
| Mar 16, 2026 | 1,459.00 | 1,463.00 | 1,451.00 | 1,458.00 | 1,433.51 | 0.21% | 57,900 |