Skip to main content
logo
Konoike Transport Co.,Ltd. (TYO:9025)
Japan flag Japan · Delayed Price · Currency is JPY
2,771.00
+7.00 (0.25%)
Oct 5, 2026, 3:30 PM JST

Konoike Transport Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,775.002,783.002,754.002,764.002,764.00-1.22%86,300
Oct 1, 20262,836.002,853.002,798.002,798.002,798.00-1.48%112,800
Sep 30, 20262,823.002,863.002,811.002,840.002,840.000.25%117,200
Sep 29, 20262,883.002,883.002,833.002,833.002,833.00-1.56%86,300
Sep 28, 20262,955.002,972.002,933.002,933.002,878.00-0.54%74,100
Sep 25, 20262,949.002,964.002,936.002,949.002,893.700.31%86,300
Sep 24, 20262,972.002,975.002,929.002,940.002,884.87-0.84%113,600
Sep 18, 20262,983.002,994.002,962.002,965.002,909.40-0.60%114,300
Sep 17, 20262,956.002,994.002,956.002,983.002,927.061.53%72,600
Sep 16, 20262,909.002,954.002,909.002,938.002,882.910.75%64,200
Sep 15, 20262,900.002,924.002,886.002,916.002,861.320.55%64,600
Sep 14, 20262,920.002,946.002,885.002,900.002,845.62-0.17%90,600
Sep 11, 20262,841.002,919.002,835.002,905.002,850.531.47%121,400
Sep 10, 20262,839.002,889.002,834.002,863.002,809.310.85%78,800
Sep 9, 20262,855.002,876.002,839.002,839.002,785.76-0.56%154,600
Sep 8, 20262,820.002,880.002,813.002,855.002,801.460.49%89,300
Sep 7, 20262,857.002,875.002,835.002,841.002,787.73-0.70%55,800
Sep 4, 20262,850.002,867.002,835.002,861.002,807.35-0.24%94,100
Sep 3, 20262,883.002,883.002,853.002,868.002,814.22-0.07%67,200
Sep 2, 20262,930.002,941.002,870.002,870.002,816.18-2.41%108,600
Sep 1, 20262,900.002,965.002,900.002,941.002,885.850.86%95,900
Aug 31, 20262,915.002,923.002,901.002,916.002,861.32-0.55%77,600
Aug 28, 20262,913.002,934.002,894.002,932.002,877.020.65%55,500
Aug 27, 20262,951.002,962.002,903.002,913.002,858.38-1.09%50,600
Aug 26, 20262,944.002,950.002,935.002,945.002,889.770.61%32,700
Aug 25, 20262,948.002,985.002,921.002,927.002,872.11-0.71%53,700
Aug 24, 20262,964.002,980.002,944.002,948.002,892.720.20%60,900
Aug 21, 20262,917.002,960.002,917.002,942.002,886.830.86%62,600
Aug 20, 20262,891.002,923.002,891.002,917.002,862.300.86%87,300
Aug 19, 20262,915.002,915.002,871.002,892.002,837.77-0.89%51,700
Aug 18, 20262,914.002,924.002,884.002,918.002,863.28-0.07%64,000
Aug 17, 20262,922.002,943.002,911.002,920.002,865.240.34%71,900
Aug 14, 20262,893.002,910.002,878.002,910.002,855.431.04%101,100
Aug 13, 20262,882.002,919.002,828.002,880.002,825.99-1.77%211,600
Aug 12, 20262,900.002,981.002,891.002,932.002,877.020.89%154,600
Aug 10, 20262,874.002,919.002,832.002,906.002,851.511.54%93,000
Aug 7, 20262,829.002,866.002,821.002,862.002,808.331.53%104,700
Aug 6, 20262,888.002,896.002,788.002,819.002,766.14-1.88%174,600
Aug 5, 20262,878.002,893.002,866.002,873.002,819.13-82,500
Aug 4, 20262,924.002,924.002,848.002,873.002,819.13-1.74%123,200
Aug 3, 20262,974.002,992.002,899.002,924.002,869.17-2.27%116,100
Jul 31, 20263,015.003,040.002,961.002,992.002,935.89-1.09%175,700
Jul 30, 20263,020.003,025.002,964.003,025.002,968.27-107,500
Jul 29, 20262,987.003,040.002,958.003,025.002,968.271.78%95,700
Jul 28, 20262,969.002,996.002,936.002,972.002,916.270.81%95,100
Jul 27, 20262,931.002,953.002,922.002,948.002,892.722.33%113,000
Jul 24, 20262,873.002,888.002,860.002,881.002,826.98-0.59%74,200
Jul 23, 20262,880.002,900.002,868.002,898.002,843.660.35%68,300
Jul 22, 20262,892.002,896.002,857.002,888.002,833.840.80%116,300
Jul 21, 20262,850.002,897.002,850.002,865.002,811.281.13%78,300