Konoike Transport Co.,Ltd. (TYO:9025)
Japan · Delayed Price · Currency is JPY 2,992.00
-33.00 (-1.09%)
Jul 31, 2026, 3:30 PM JST
Konoike Transport Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,015.00 | 3,040.00 | 2,961.00 | 2,992.00 | 2,992.00 | -1.09% | 175,700 |
| Jul 30, 2026 | 3,020.00 | 3,025.00 | 2,964.00 | 3,025.00 | 3,025.00 | - | 107,500 |
| Jul 29, 2026 | 2,987.00 | 3,040.00 | 2,958.00 | 3,025.00 | 3,025.00 | 1.78% | 95,700 |
| Jul 28, 2026 | 2,969.00 | 2,996.00 | 2,936.00 | 2,972.00 | 2,972.00 | 0.81% | 95,100 |
| Jul 27, 2026 | 2,931.00 | 2,953.00 | 2,922.00 | 2,948.00 | 2,948.00 | 2.33% | 113,000 |
| Jul 24, 2026 | 2,873.00 | 2,888.00 | 2,860.00 | 2,881.00 | 2,881.00 | -0.59% | 74,200 |
| Jul 23, 2026 | 2,880.00 | 2,900.00 | 2,868.00 | 2,898.00 | 2,898.00 | 0.35% | 68,300 |
| Jul 22, 2026 | 2,892.00 | 2,896.00 | 2,857.00 | 2,888.00 | 2,888.00 | 0.80% | 116,300 |
| Jul 21, 2026 | 2,850.00 | 2,897.00 | 2,850.00 | 2,865.00 | 2,865.00 | 1.13% | 78,300 |
| Jul 17, 2026 | 2,836.00 | 2,868.00 | 2,817.00 | 2,833.00 | 2,833.00 | -0.18% | 72,800 |
| Jul 16, 2026 | 2,868.00 | 2,868.00 | 2,827.00 | 2,838.00 | 2,838.00 | -1.29% | 109,300 |
| Jul 15, 2026 | 2,859.00 | 2,875.00 | 2,836.00 | 2,875.00 | 2,875.00 | 1.99% | 95,500 |
| Jul 14, 2026 | 2,822.00 | 2,845.00 | 2,815.00 | 2,819.00 | 2,819.00 | 0.53% | 80,900 |
| Jul 13, 2026 | 2,800.00 | 2,819.00 | 2,795.00 | 2,804.00 | 2,804.00 | 0.79% | 73,800 |
| Jul 10, 2026 | 2,757.00 | 2,787.00 | 2,755.00 | 2,782.00 | 2,782.00 | 0.91% | 99,400 |
| Jul 9, 2026 | 2,768.00 | 2,790.00 | 2,747.00 | 2,757.00 | 2,757.00 | -0.58% | 71,300 |
| Jul 8, 2026 | 2,799.00 | 2,817.00 | 2,773.00 | 2,773.00 | 2,773.00 | -0.93% | 65,100 |
| Jul 7, 2026 | 2,839.00 | 2,840.00 | 2,791.00 | 2,799.00 | 2,799.00 | -0.96% | 90,300 |
| Jul 6, 2026 | 2,802.00 | 2,833.00 | 2,790.00 | 2,826.00 | 2,826.00 | 1.69% | 49,300 |
| Jul 3, 2026 | 2,782.00 | 2,807.00 | 2,772.00 | 2,779.00 | 2,779.00 | 1.28% | 77,800 |
| Jul 2, 2026 | 2,746.00 | 2,759.00 | 2,732.00 | 2,744.00 | 2,744.00 | 1.78% | 70,300 |
| Jul 1, 2026 | 2,727.00 | 2,732.00 | 2,692.00 | 2,696.00 | 2,696.00 | -0.41% | 65,300 |
| Jun 30, 2026 | 2,719.00 | 2,735.00 | 2,691.00 | 2,707.00 | 2,707.00 | -0.59% | 93,300 |
| Jun 29, 2026 | 2,720.00 | 2,735.00 | 2,700.00 | 2,723.00 | 2,723.00 | 0.81% | 69,200 |
| Jun 26, 2026 | 2,687.00 | 2,705.00 | 2,685.00 | 2,701.00 | 2,701.00 | 1.16% | 64,100 |
| Jun 25, 2026 | 2,728.00 | 2,728.00 | 2,670.00 | 2,670.00 | 2,670.00 | -1.33% | 66,600 |
| Jun 24, 2026 | 2,703.00 | 2,724.00 | 2,701.00 | 2,706.00 | 2,706.00 | 0.26% | 77,100 |
| Jun 23, 2026 | 2,687.00 | 2,716.00 | 2,685.00 | 2,699.00 | 2,699.00 | 0.41% | 113,900 |
| Jun 22, 2026 | 2,641.00 | 2,692.00 | 2,641.00 | 2,688.00 | 2,688.00 | 0.56% | 96,800 |
| Jun 19, 2026 | 2,655.00 | 2,684.00 | 2,655.00 | 2,673.00 | 2,673.00 | 0.56% | 114,300 |
| Jun 18, 2026 | 2,655.00 | 2,680.00 | 2,648.00 | 2,658.00 | 2,658.00 | 0.11% | 86,800 |
| Jun 17, 2026 | 2,686.00 | 2,699.00 | 2,655.00 | 2,655.00 | 2,655.00 | -0.45% | 65,400 |
| Jun 16, 2026 | 2,690.00 | 2,690.00 | 2,650.00 | 2,667.00 | 2,667.00 | -0.04% | 86,200 |
| Jun 15, 2026 | 2,679.00 | 2,680.00 | 2,649.00 | 2,668.00 | 2,668.00 | 1.44% | 81,100 |
| Jun 12, 2026 | 2,623.00 | 2,662.00 | 2,616.00 | 2,630.00 | 2,630.00 | 0.08% | 94,300 |
| Jun 11, 2026 | 2,649.00 | 2,649.00 | 2,600.00 | 2,628.00 | 2,628.00 | -0.27% | 62,000 |
| Jun 10, 2026 | 2,650.00 | 2,658.00 | 2,616.00 | 2,635.00 | 2,635.00 | -0.38% | 75,400 |
| Jun 9, 2026 | 2,680.00 | 2,705.00 | 2,641.00 | 2,645.00 | 2,645.00 | -0.79% | 76,200 |
| Jun 8, 2026 | 2,660.00 | 2,692.00 | 2,651.00 | 2,666.00 | 2,666.00 | -0.52% | 60,300 |
| Jun 5, 2026 | 2,683.00 | 2,715.00 | 2,666.00 | 2,680.00 | 2,680.00 | 0.75% | 90,800 |
| Jun 4, 2026 | 2,651.00 | 2,681.00 | 2,644.00 | 2,660.00 | 2,660.00 | -0.89% | 77,600 |
| Jun 3, 2026 | 2,658.00 | 2,685.00 | 2,640.00 | 2,684.00 | 2,684.00 | 1.94% | 110,200 |
| Jun 2, 2026 | 2,660.00 | 2,669.00 | 2,631.00 | 2,633.00 | 2,633.00 | -2.12% | 74,000 |
| Jun 1, 2026 | 2,721.00 | 2,721.00 | 2,658.00 | 2,690.00 | 2,690.00 | -1.14% | 105,000 |
| May 29, 2026 | 2,718.00 | 2,773.00 | 2,714.00 | 2,721.00 | 2,721.00 | 0.11% | 115,300 |
| May 28, 2026 | 2,693.00 | 2,731.00 | 2,691.00 | 2,718.00 | 2,718.00 | 1.30% | 71,800 |
| May 27, 2026 | 2,670.00 | 2,686.00 | 2,646.00 | 2,683.00 | 2,683.00 | - | 95,700 |
| May 26, 2026 | 2,680.00 | 2,700.00 | 2,673.00 | 2,683.00 | 2,683.00 | -0.30% | 61,900 |
| May 25, 2026 | 2,731.00 | 2,731.00 | 2,672.00 | 2,691.00 | 2,691.00 | -1.46% | 76,700 |
| May 22, 2026 | 2,741.00 | 2,750.00 | 2,696.00 | 2,731.00 | 2,731.00 | -1.09% | 117,200 |