Konaka Co.,Ltd. (TYO:7494)
Japan · Delayed Price · Currency is JPY 232.00
+2.00 (0.87%)
Jul 15, 2026, 3:30 PM JST
Konaka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 231.00 | 232.00 | 231.00 | 232.00 | 232.00 | 0.87% | 3,500 |
| Jul 14, 2026 | 231.00 | 231.00 | 230.00 | 230.00 | 230.00 | - | 10,300 |
| Jul 13, 2026 | 231.00 | 233.00 | 230.00 | 230.00 | 230.00 | -1.29% | 16,100 |
| Jul 10, 2026 | 234.00 | 234.00 | 231.00 | 233.00 | 233.00 | 0.43% | 14,000 |
| Jul 9, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | -0.43% | 6,100 |
| Jul 8, 2026 | 232.00 | 234.00 | 231.00 | 233.00 | 233.00 | 0.43% | 21,600 |
| Jul 7, 2026 | 235.00 | 235.00 | 232.00 | 232.00 | 232.00 | -1.28% | 24,000 |
| Jul 6, 2026 | 238.00 | 238.00 | 234.00 | 235.00 | 235.00 | 0.86% | 114,700 |
| Jul 3, 2026 | 228.00 | 233.00 | 227.00 | 233.00 | 233.00 | 2.19% | 49,600 |
| Jul 2, 2026 | 223.00 | 228.00 | 223.00 | 228.00 | 228.00 | 2.24% | 35,600 |
| Jul 1, 2026 | 221.00 | 223.00 | 220.00 | 223.00 | 223.00 | 0.90% | 15,000 |
| Jun 30, 2026 | 220.00 | 222.00 | 219.00 | 221.00 | 221.00 | 0.91% | 19,000 |
| Jun 29, 2026 | 219.00 | 220.00 | 218.00 | 219.00 | 219.00 | - | 18,000 |
| Jun 26, 2026 | 219.00 | 220.00 | 218.00 | 219.00 | 219.00 | - | 21,700 |
| Jun 25, 2026 | 220.00 | 220.00 | 218.00 | 219.00 | 219.00 | - | 44,200 |
| Jun 24, 2026 | 218.00 | 220.00 | 218.00 | 219.00 | 219.00 | 0.46% | 13,600 |
| Jun 23, 2026 | 219.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.46% | 30,400 |
| Jun 22, 2026 | 218.00 | 220.00 | 217.00 | 219.00 | 219.00 | - | 21,200 |
| Jun 19, 2026 | 219.00 | 220.00 | 218.00 | 219.00 | 219.00 | -0.45% | 47,300 |
| Jun 18, 2026 | 219.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.46% | 12,200 |
| Jun 17, 2026 | 218.00 | 220.00 | 218.00 | 219.00 | 219.00 | 0.46% | 14,900 |
| Jun 16, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.91% | 20,100 |
| Jun 15, 2026 | 219.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.46% | 23,400 |
| Jun 12, 2026 | 218.00 | 220.00 | 216.00 | 219.00 | 219.00 | 0.46% | 29,200 |
| Jun 11, 2026 | 218.00 | 218.00 | 217.00 | 218.00 | 218.00 | - | 22,300 |
| Jun 10, 2026 | 218.00 | 219.00 | 217.00 | 218.00 | 218.00 | 0.46% | 30,500 |
| Jun 9, 2026 | 216.00 | 218.00 | 216.00 | 217.00 | 217.00 | 0.46% | 45,400 |
| Jun 8, 2026 | 216.00 | 216.00 | 215.00 | 216.00 | 216.00 | -0.92% | 57,100 |
| Jun 5, 2026 | 220.00 | 220.00 | 217.00 | 218.00 | 218.00 | -0.46% | 68,800 |
| Jun 4, 2026 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | -0.45% | 42,300 |
| Jun 3, 2026 | 220.00 | 221.00 | 220.00 | 220.00 | 220.00 | -0.45% | 10,200 |
| Jun 2, 2026 | 222.00 | 222.00 | 220.00 | 221.00 | 221.00 | -0.90% | 61,800 |
| Jun 1, 2026 | 223.00 | 224.00 | 222.00 | 223.00 | 223.00 | -0.45% | 42,400 |
| May 29, 2026 | 225.00 | 225.00 | 223.00 | 224.00 | 224.00 | -0.44% | 50,300 |
| May 28, 2026 | 225.00 | 226.00 | 225.00 | 225.00 | 225.00 | - | 14,500 |
| May 27, 2026 | 226.00 | 227.00 | 225.00 | 225.00 | 225.00 | - | 17,800 |
| May 26, 2026 | 226.00 | 227.00 | 225.00 | 225.00 | 225.00 | -0.88% | 28,200 |
| May 25, 2026 | 227.00 | 227.00 | 226.00 | 227.00 | 227.00 | - | 31,900 |
| May 22, 2026 | 228.00 | 229.00 | 227.00 | 227.00 | 227.00 | -0.44% | 28,700 |
| May 21, 2026 | 229.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.44% | 28,400 |
| May 20, 2026 | 231.00 | 231.00 | 229.00 | 229.00 | 229.00 | -0.87% | 45,900 |
| May 19, 2026 | 232.00 | 233.00 | 231.00 | 231.00 | 231.00 | -0.43% | 50,400 |
| May 18, 2026 | 233.00 | 234.00 | 231.00 | 232.00 | 232.00 | -0.85% | 54,800 |
| May 15, 2026 | 237.00 | 238.00 | 233.00 | 234.00 | 234.00 | -1.27% | 48,300 |
| May 14, 2026 | 237.00 | 238.00 | 236.00 | 237.00 | 237.00 | - | 12,700 |
| May 13, 2026 | 236.00 | 238.00 | 236.00 | 237.00 | 237.00 | 0.42% | 14,100 |
| May 12, 2026 | 236.00 | 239.00 | 235.00 | 236.00 | 236.00 | - | 34,600 |
| May 11, 2026 | 237.00 | 238.00 | 236.00 | 236.00 | 236.00 | -0.42% | 30,900 |
| May 8, 2026 | 237.00 | 241.00 | 237.00 | 237.00 | 237.00 | - | 36,600 |
| May 7, 2026 | 240.00 | 240.00 | 237.00 | 237.00 | 237.00 | -0.42% | 30,400 |