Konaka Co.,Ltd. (TYO:7494)
Japan · Delayed Price · Currency is JPY 230.00
+1.00 (0.44%)
Oct 7, 2026, 3:30 PM JST
Konaka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 229.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.44% | 16,200 |
| Oct 6, 2026 | 229.00 | 231.00 | 229.00 | 229.00 | 229.00 | -0.43% | 16,200 |
| Oct 5, 2026 | 232.00 | 233.00 | 230.00 | 230.00 | 230.00 | - | 28,800 |
| Oct 2, 2026 | 232.00 | 233.00 | 230.00 | 230.00 | 230.00 | -0.86% | 24,100 |
| Oct 1, 2026 | 235.00 | 236.00 | 231.00 | 232.00 | 232.00 | -1.28% | 46,400 |
| Sep 30, 2026 | 235.00 | 237.00 | 235.00 | 235.00 | 235.00 | - | 35,700 |
| Sep 29, 2026 | 235.00 | 237.00 | 235.00 | 235.00 | 235.00 | - | 31,300 |
| Sep 28, 2026 | 241.00 | 242.00 | 240.00 | 240.00 | 235.00 | - | 37,300 |
| Sep 25, 2026 | 240.00 | 242.00 | 240.00 | 240.00 | 235.00 | - | 48,200 |
| Sep 24, 2026 | 240.00 | 242.00 | 240.00 | 240.00 | 235.00 | - | 54,700 |
| Sep 18, 2026 | 242.00 | 243.00 | 240.00 | 240.00 | 235.00 | -0.83% | 42,100 |
| Sep 17, 2026 | 243.00 | 244.00 | 242.00 | 242.00 | 236.96 | -0.82% | 37,200 |
| Sep 16, 2026 | 242.00 | 244.00 | 242.00 | 244.00 | 238.92 | 0.41% | 16,300 |
| Sep 15, 2026 | 242.00 | 244.00 | 242.00 | 243.00 | 237.94 | 0.41% | 27,000 |
| Sep 14, 2026 | 243.00 | 244.00 | 242.00 | 242.00 | 236.96 | -0.41% | 18,800 |
| Sep 11, 2026 | 244.00 | 245.00 | 243.00 | 243.00 | 237.94 | -0.41% | 26,300 |
| Sep 10, 2026 | 244.00 | 246.00 | 244.00 | 244.00 | 238.92 | - | 20,500 |
| Sep 9, 2026 | 245.00 | 246.00 | 244.00 | 244.00 | 238.92 | -0.41% | 26,800 |
| Sep 8, 2026 | 245.00 | 246.00 | 245.00 | 245.00 | 239.90 | - | 12,700 |
| Sep 7, 2026 | 247.00 | 247.00 | 245.00 | 245.00 | 239.90 | 0.41% | 19,900 |
| Sep 4, 2026 | 243.00 | 245.00 | 242.00 | 244.00 | 238.92 | 0.41% | 42,200 |
| Sep 3, 2026 | 245.00 | 246.00 | 241.00 | 243.00 | 237.94 | -1.22% | 63,000 |
| Sep 2, 2026 | 247.00 | 248.00 | 246.00 | 246.00 | 240.88 | -0.40% | 24,500 |
| Sep 1, 2026 | 248.00 | 250.00 | 246.00 | 247.00 | 241.85 | - | 60,600 |
| Aug 31, 2026 | 246.00 | 248.00 | 246.00 | 247.00 | 241.85 | 0.41% | 48,200 |
| Aug 28, 2026 | 246.00 | 248.00 | 245.00 | 246.00 | 240.88 | - | 49,200 |
| Aug 27, 2026 | 246.00 | 247.00 | 246.00 | 246.00 | 240.88 | - | 30,500 |
| Aug 26, 2026 | 242.00 | 246.00 | 242.00 | 246.00 | 240.88 | 1.23% | 88,600 |
| Aug 25, 2026 | 242.00 | 243.00 | 241.00 | 243.00 | 237.94 | 0.41% | 23,000 |
| Aug 24, 2026 | 241.00 | 243.00 | 241.00 | 242.00 | 236.96 | - | 68,500 |
| Aug 21, 2026 | 241.00 | 242.00 | 240.00 | 242.00 | 236.96 | - | 17,700 |
| Aug 20, 2026 | 239.00 | 242.00 | 238.00 | 242.00 | 236.96 | 2.11% | 47,700 |
| Aug 19, 2026 | 237.00 | 240.00 | 235.00 | 237.00 | 232.06 | - | 114,800 |
| Aug 18, 2026 | 237.00 | 237.00 | 235.00 | 237.00 | 232.06 | - | 38,100 |
| Aug 17, 2026 | 236.00 | 237.00 | 234.00 | 237.00 | 232.06 | 0.42% | 31,900 |
| Aug 14, 2026 | 236.00 | 237.00 | 235.00 | 236.00 | 231.08 | 0.85% | 56,300 |
| Aug 13, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 229.13 | -0.43% | 16,600 |
| Aug 12, 2026 | 235.00 | 236.00 | 235.00 | 235.00 | 230.10 | -0.42% | 11,800 |
| Aug 10, 2026 | 235.00 | 236.00 | 235.00 | 236.00 | 231.08 | - | 9,600 |
| Aug 7, 2026 | 236.00 | 236.00 | 234.00 | 236.00 | 231.08 | - | 13,000 |
| Aug 6, 2026 | 235.00 | 236.00 | 234.00 | 236.00 | 231.08 | -0.42% | 11,200 |
| Aug 5, 2026 | 236.00 | 237.00 | 235.00 | 237.00 | 232.06 | 0.42% | 33,300 |
| Aug 4, 2026 | 235.00 | 236.00 | 234.00 | 236.00 | 231.08 | 0.43% | 23,100 |
| Aug 3, 2026 | 235.00 | 235.00 | 232.00 | 235.00 | 230.10 | - | 27,500 |
| Jul 31, 2026 | 235.00 | 235.00 | 234.00 | 235.00 | 230.10 | 0.43% | 8,500 |
| Jul 30, 2026 | 235.00 | 235.00 | 234.00 | 234.00 | 229.13 | -0.43% | 7,700 |
| Jul 29, 2026 | 234.00 | 235.00 | 233.00 | 235.00 | 230.10 | 0.43% | 18,900 |
| Jul 28, 2026 | 235.00 | 235.00 | 233.00 | 234.00 | 229.13 | -0.43% | 19,800 |
| Jul 27, 2026 | 232.00 | 235.00 | 232.00 | 235.00 | 230.10 | 0.86% | 17,000 |
| Jul 24, 2026 | 232.00 | 233.00 | 231.00 | 233.00 | 228.15 | 0.43% | 4,900 |