Konaka Co.,Ltd. (TYO:7494)
Japan · Delayed Price · Currency is JPY 261.00
+1.00 (0.38%)
Aug 22, 2025, 3:30 PM JST
Konaka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 261.00 | 263.00 | 259.00 | 261.00 | 261.00 | 0.38% | 50,300 |
| Aug 21, 2025 | 261.00 | 262.00 | 259.00 | 260.00 | 260.00 | -0.38% | 57,700 |
| Aug 20, 2025 | 260.00 | 262.00 | 259.00 | 261.00 | 261.00 | - | 107,300 |
| Aug 19, 2025 | 265.00 | 265.00 | 260.00 | 261.00 | 261.00 | -0.76% | 93,700 |
| Aug 18, 2025 | 263.00 | 267.00 | 263.00 | 263.00 | 263.00 | 0.38% | 85,000 |
| Aug 15, 2025 | 265.00 | 267.00 | 258.00 | 262.00 | 262.00 | 1.16% | 155,800 |
| Aug 14, 2025 | 257.00 | 271.00 | 257.00 | 259.00 | 259.00 | 0.78% | 461,000 |
| Aug 13, 2025 | 255.00 | 258.00 | 253.00 | 257.00 | 257.00 | 0.78% | 73,500 |
| Aug 12, 2025 | 257.00 | 258.00 | 252.00 | 255.00 | 255.00 | -0.39% | 141,100 |
| Aug 8, 2025 | 254.00 | 257.00 | 252.00 | 256.00 | 256.00 | 1.59% | 100,400 |
| Aug 7, 2025 | 250.00 | 253.00 | 250.00 | 252.00 | 252.00 | 0.80% | 52,800 |
| Aug 6, 2025 | 249.00 | 250.00 | 248.00 | 250.00 | 250.00 | 0.40% | 33,200 |
| Aug 5, 2025 | 248.00 | 250.00 | 247.00 | 249.00 | 249.00 | 0.81% | 53,100 |
| Aug 4, 2025 | 248.00 | 248.00 | 245.00 | 247.00 | 247.00 | -0.40% | 54,300 |
| Aug 1, 2025 | 246.00 | 248.00 | 245.00 | 248.00 | 248.00 | 0.81% | 54,700 |
| Jul 31, 2025 | 246.00 | 246.00 | 244.00 | 246.00 | 246.00 | 0.41% | 24,100 |
| Jul 30, 2025 | 245.00 | 247.00 | 244.00 | 245.00 | 245.00 | -0.41% | 37,900 |
| Jul 29, 2025 | 245.00 | 246.00 | 244.00 | 246.00 | 246.00 | 0.41% | 27,500 |
| Jul 28, 2025 | 246.00 | 246.00 | 244.00 | 245.00 | 245.00 | - | 16,500 |
| Jul 25, 2025 | 244.00 | 245.00 | 243.00 | 245.00 | 245.00 | 0.82% | 40,300 |
| Jul 24, 2025 | 243.00 | 245.00 | 243.00 | 243.00 | 243.00 | 0.41% | 48,000 |
| Jul 23, 2025 | 243.00 | 244.00 | 242.00 | 242.00 | 242.00 | - | 38,600 |
| Jul 22, 2025 | 242.00 | 243.00 | 241.00 | 242.00 | 242.00 | -0.41% | 26,200 |
| Jul 18, 2025 | 243.00 | 243.00 | 242.00 | 243.00 | 243.00 | 0.41% | 17,600 |
| Jul 17, 2025 | 243.00 | 244.00 | 242.00 | 242.00 | 242.00 | -0.41% | 23,000 |
| Jul 16, 2025 | 244.00 | 244.00 | 242.00 | 243.00 | 243.00 | - | 36,600 |
| Jul 15, 2025 | 243.00 | 244.00 | 242.00 | 243.00 | 243.00 | - | 28,700 |
| Jul 14, 2025 | 244.00 | 245.00 | 243.00 | 243.00 | 243.00 | -0.41% | 11,900 |
| Jul 11, 2025 | 245.00 | 245.00 | 243.00 | 244.00 | 244.00 | - | 31,900 |
| Jul 10, 2025 | 244.00 | 245.00 | 244.00 | 244.00 | 244.00 | 0.41% | 10,300 |
| Jul 9, 2025 | 245.00 | 247.00 | 243.00 | 243.00 | 243.00 | -0.82% | 69,900 |
| Jul 8, 2025 | 246.00 | 246.00 | 243.00 | 245.00 | 245.00 | -0.41% | 26,200 |
| Jul 7, 2025 | 248.00 | 248.00 | 244.00 | 246.00 | 246.00 | 0.82% | 101,400 |
| Jul 4, 2025 | 244.00 | 244.00 | 242.00 | 244.00 | 244.00 | - | 40,200 |
| Jul 3, 2025 | 241.00 | 244.00 | 241.00 | 244.00 | 244.00 | 1.24% | 22,100 |
| Jul 2, 2025 | 244.00 | 244.00 | 240.00 | 241.00 | 241.00 | -1.23% | 74,200 |
| Jul 1, 2025 | 245.00 | 245.00 | 244.00 | 244.00 | 244.00 | -0.41% | 28,700 |
| Jun 30, 2025 | 248.00 | 248.00 | 244.00 | 245.00 | 245.00 | -0.41% | 61,000 |
| Jun 27, 2025 | 244.00 | 247.00 | 244.00 | 246.00 | 246.00 | 0.82% | 37,600 |
| Jun 26, 2025 | 243.00 | 245.00 | 243.00 | 244.00 | 244.00 | -0.41% | 30,200 |
| Jun 25, 2025 | 243.00 | 254.00 | 242.00 | 245.00 | 245.00 | 0.82% | 190,600 |
| Jun 24, 2025 | 243.00 | 245.00 | 242.00 | 243.00 | 243.00 | 0.41% | 29,200 |
| Jun 23, 2025 | 242.00 | 244.00 | 241.00 | 242.00 | 242.00 | -0.82% | 30,300 |
| Jun 20, 2025 | 247.00 | 247.00 | 244.00 | 244.00 | 244.00 | - | 24,900 |
| Jun 19, 2025 | 245.00 | 245.00 | 243.00 | 244.00 | 244.00 | 0.41% | 20,300 |
| Jun 18, 2025 | 245.00 | 246.00 | 243.00 | 243.00 | 243.00 | -0.82% | 38,800 |
| Jun 17, 2025 | 241.00 | 245.00 | 240.00 | 245.00 | 245.00 | 1.66% | 30,800 |
| Jun 16, 2025 | 244.00 | 244.00 | 239.00 | 241.00 | 241.00 | -0.82% | 53,900 |
| Jun 13, 2025 | 244.00 | 245.00 | 243.00 | 243.00 | 243.00 | -0.82% | 32,600 |
| Jun 12, 2025 | 244.00 | 245.00 | 243.00 | 245.00 | 245.00 | 0.41% | 33,200 |