Konaka Co.,Ltd. (TYO:7494)
Japan · Delayed Price · Currency is JPY 244.00
-1.00 (-0.41%)
At close: Mar 27, 2026
Konaka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 244.00 | 249.00 | 244.00 | 244.00 | 244.00 | -0.41% | 77,600 |
| Mar 26, 2026 | 249.00 | 249.00 | 245.00 | 245.00 | 245.00 | -0.81% | 28,100 |
| Mar 25, 2026 | 244.00 | 249.00 | 244.00 | 247.00 | 247.00 | 1.23% | 32,800 |
| Mar 24, 2026 | 244.00 | 245.00 | 243.00 | 244.00 | 244.00 | - | 22,300 |
| Mar 23, 2026 | 245.00 | 247.00 | 243.00 | 244.00 | 244.00 | -0.41% | 66,800 |
| Mar 19, 2026 | 246.00 | 247.00 | 245.00 | 245.00 | 245.00 | -0.41% | 18,400 |
| Mar 18, 2026 | 246.00 | 247.00 | 245.00 | 246.00 | 246.00 | 0.41% | 14,400 |
| Mar 17, 2026 | 248.00 | 248.00 | 245.00 | 245.00 | 245.00 | -0.81% | 13,100 |
| Mar 16, 2026 | 244.00 | 247.00 | 244.00 | 247.00 | 247.00 | 0.82% | 20,000 |
| Mar 13, 2026 | 245.00 | 247.00 | 244.00 | 245.00 | 245.00 | - | 20,800 |
| Mar 12, 2026 | 247.00 | 248.00 | 245.00 | 245.00 | 245.00 | -0.81% | 16,300 |
| Mar 11, 2026 | 247.00 | 248.00 | 247.00 | 247.00 | 247.00 | - | 20,900 |
| Mar 10, 2026 | 244.00 | 247.00 | 244.00 | 247.00 | 247.00 | 1.65% | 25,000 |
| Mar 9, 2026 | 246.00 | 246.00 | 243.00 | 243.00 | 243.00 | -1.22% | 35,400 |
| Mar 6, 2026 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | -0.81% | 34,100 |
| Mar 5, 2026 | 247.00 | 248.00 | 245.00 | 248.00 | 248.00 | 2.06% | 47,200 |
| Mar 4, 2026 | 247.00 | 247.00 | 241.00 | 243.00 | 243.00 | -1.62% | 138,100 |
| Mar 3, 2026 | 247.00 | 248.00 | 246.00 | 247.00 | 247.00 | - | 43,700 |
| Mar 2, 2026 | 250.00 | 250.00 | 247.00 | 247.00 | 247.00 | -1.20% | 67,100 |
| Feb 27, 2026 | 249.00 | 250.00 | 248.00 | 250.00 | 250.00 | 0.40% | 20,600 |
| Feb 26, 2026 | 248.00 | 249.00 | 247.00 | 249.00 | 249.00 | 0.81% | 15,600 |
| Feb 25, 2026 | 247.00 | 249.00 | 247.00 | 247.00 | 247.00 | - | 20,500 |
| Feb 24, 2026 | 248.00 | 249.00 | 247.00 | 247.00 | 247.00 | -0.40% | 25,000 |
| Feb 20, 2026 | 248.00 | 249.00 | 248.00 | 248.00 | 248.00 | -0.40% | 33,400 |
| Feb 19, 2026 | 249.00 | 249.00 | 247.00 | 249.00 | 249.00 | - | 31,900 |
| Feb 18, 2026 | 249.00 | 249.00 | 247.00 | 249.00 | 249.00 | - | 17,900 |
| Feb 17, 2026 | 249.00 | 249.00 | 247.00 | 249.00 | 249.00 | 0.81% | 39,300 |
| 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 |