Konaka Co.,Ltd. (TYO:7494)
Japan · Delayed Price · Currency is JPY 247.00
-2.00 (-0.80%)
Feb 16, 2026, 3:30 PM JST
Konaka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 249.00 | 249.00 | 247.00 | 247.00 | 247.00 | -0.80% | 67,300 |
| Feb 13, 2026 | 248.00 | 250.00 | 248.00 | 249.00 | 249.00 | -0.80% | 37,300 |
| Feb 12, 2026 | 251.00 | 251.00 | 249.00 | 251.00 | 251.00 | 0.40% | 63,800 |
| Feb 10, 2026 | 250.00 | 251.00 | 248.00 | 250.00 | 250.00 | 0.40% | 55,100 |
| Feb 9, 2026 | 250.00 | 252.00 | 247.00 | 249.00 | 249.00 | -0.40% | 53,100 |
| Feb 6, 2026 | 250.00 | 251.00 | 248.00 | 250.00 | 250.00 | - | 43,800 |
| Feb 5, 2026 | 251.00 | 251.00 | 249.00 | 250.00 | 250.00 | - | 24,100 |
| Feb 4, 2026 | 250.00 | 251.00 | 248.00 | 250.00 | 250.00 | - | 25,400 |
| Feb 3, 2026 | 249.00 | 250.00 | 248.00 | 250.00 | 250.00 | 0.40% | 23,800 |
| Feb 2, 2026 | 250.00 | 250.00 | 248.00 | 249.00 | 249.00 | -0.40% | 19,000 |
| Jan 30, 2026 | 248.00 | 250.00 | 247.00 | 250.00 | 250.00 | 1.21% | 21,000 |
| Jan 29, 2026 | 250.00 | 250.00 | 246.00 | 247.00 | 247.00 | -1.20% | 68,300 |
| Jan 28, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | -0.79% | 17,300 |
| Jan 27, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 0.40% | 27,800 |
| Jan 26, 2026 | 252.00 | 252.00 | 250.00 | 251.00 | 251.00 | -0.40% | 24,500 |
| Jan 23, 2026 | 252.00 | 252.00 | 251.00 | 252.00 | 252.00 | - | 12,400 |
| Jan 22, 2026 | 252.00 | 254.00 | 251.00 | 252.00 | 252.00 | - | 22,400 |
| Jan 21, 2026 | 251.00 | 252.00 | 250.00 | 252.00 | 252.00 | -0.40% | 31,000 |
| Jan 20, 2026 | 254.00 | 255.00 | 250.00 | 253.00 | 253.00 | - | 67,900 |
| Jan 19, 2026 | 254.00 | 254.00 | 251.00 | 253.00 | 253.00 | -0.39% | 21,900 |
| Jan 16, 2026 | 254.00 | 254.00 | 252.00 | 254.00 | 254.00 | - | 40,700 |
| Jan 15, 2026 | 251.00 | 255.00 | 250.00 | 254.00 | 254.00 | 1.20% | 62,200 |
| Jan 14, 2026 | 252.00 | 255.00 | 251.00 | 251.00 | 251.00 | -0.40% | 44,800 |
| Jan 13, 2026 | 255.00 | 255.00 | 250.00 | 252.00 | 252.00 | 0.40% | 62,700 |
| Jan 9, 2026 | 249.00 | 255.00 | 248.00 | 251.00 | 251.00 | 0.80% | 54,000 |
| Jan 8, 2026 | 249.00 | 250.00 | 247.00 | 249.00 | 249.00 | - | 49,700 |
| Jan 7, 2026 | 247.00 | 250.00 | 247.00 | 249.00 | 249.00 | 0.81% | 20,900 |
| Jan 6, 2026 | 246.00 | 249.00 | 246.00 | 247.00 | 247.00 | 0.41% | 34,000 |
| Jan 5, 2026 | 252.00 | 253.00 | 245.00 | 246.00 | 246.00 | 0.82% | 114,600 |
| Dec 30, 2025 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 0.83% | 59,500 |
| Dec 29, 2025 | 242.00 | 244.00 | 241.00 | 242.00 | 242.00 | - | 65,400 |
| Dec 26, 2025 | 243.00 | 243.00 | 240.00 | 242.00 | 242.00 | - | 80,300 |
| Dec 25, 2025 | 241.00 | 243.00 | 241.00 | 242.00 | 242.00 | - | 44,900 |
| Dec 24, 2025 | 242.00 | 242.00 | 241.00 | 242.00 | 242.00 | - | 43,900 |
| Dec 23, 2025 | 242.00 | 244.00 | 242.00 | 242.00 | 242.00 | 0.41% | 98,700 |
| Dec 22, 2025 | 240.00 | 241.00 | 239.00 | 241.00 | 241.00 | 0.42% | 139,600 |
| Dec 19, 2025 | 240.00 | 241.00 | 240.00 | 240.00 | 240.00 | -0.41% | 23,900 |
| Dec 18, 2025 | 240.00 | 241.00 | 239.00 | 241.00 | 241.00 | 0.42% | 40,800 |
| Dec 17, 2025 | 240.00 | 241.00 | 240.00 | 240.00 | 240.00 | - | 24,400 |
| Dec 16, 2025 | 241.00 | 242.00 | 240.00 | 240.00 | 240.00 | -0.41% | 37,900 |
| Dec 15, 2025 | 240.00 | 242.00 | 240.00 | 241.00 | 241.00 | 0.42% | 40,200 |
| Dec 12, 2025 | 240.00 | 241.00 | 240.00 | 240.00 | 240.00 | - | 45,900 |
| Dec 11, 2025 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | - | 14,400 |
| Dec 10, 2025 | 240.00 | 241.00 | 240.00 | 240.00 | 240.00 | - | 15,200 |
| Dec 9, 2025 | 241.00 | 242.00 | 240.00 | 240.00 | 240.00 | -0.83% | 55,500 |
| Dec 8, 2025 | 241.00 | 242.00 | 241.00 | 242.00 | 242.00 | - | 28,000 |
| Dec 5, 2025 | 242.00 | 242.00 | 241.00 | 242.00 | 242.00 | - | 38,300 |
| Dec 4, 2025 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | - | 44,700 |
| Dec 3, 2025 | 241.00 | 243.00 | 240.00 | 242.00 | 242.00 | 0.83% | 42,800 |
| Dec 2, 2025 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | -0.41% | 32,600 |