Konoike Transport Co.,Ltd. (TYO:9025)
Japan · Delayed Price · Currency is JPY 2,948.00
+6.00 (0.20%)
Aug 24, 2026, 3:30 PM JST
Konoike Transport Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2,964.00 | 2,980.00 | 2,944.00 | 2,948.00 | 2,948.00 | 0.20% | 60,900 |
| Aug 21, 2026 | 2,917.00 | 2,960.00 | 2,917.00 | 2,942.00 | 2,942.00 | 0.86% | 62,600 |
| Aug 20, 2026 | 2,891.00 | 2,923.00 | 2,891.00 | 2,917.00 | 2,917.00 | 0.86% | 87,300 |
| Aug 19, 2026 | 2,915.00 | 2,915.00 | 2,871.00 | 2,892.00 | 2,892.00 | -0.89% | 51,700 |
| Aug 18, 2026 | 2,914.00 | 2,924.00 | 2,884.00 | 2,918.00 | 2,918.00 | -0.07% | 64,000 |
| Aug 17, 2026 | 2,922.00 | 2,943.00 | 2,911.00 | 2,920.00 | 2,920.00 | 0.34% | 71,900 |
| Aug 14, 2026 | 2,893.00 | 2,910.00 | 2,878.00 | 2,910.00 | 2,910.00 | 1.04% | 101,100 |
| Aug 13, 2026 | 2,882.00 | 2,919.00 | 2,828.00 | 2,880.00 | 2,880.00 | -1.77% | 211,600 |
| Aug 12, 2026 | 2,900.00 | 2,981.00 | 2,891.00 | 2,932.00 | 2,932.00 | 0.89% | 154,600 |
| Aug 10, 2026 | 2,874.00 | 2,919.00 | 2,832.00 | 2,906.00 | 2,906.00 | 1.54% | 93,000 |
| Aug 7, 2026 | 2,829.00 | 2,866.00 | 2,821.00 | 2,862.00 | 2,862.00 | 1.53% | 104,700 |
| Aug 6, 2026 | 2,888.00 | 2,896.00 | 2,788.00 | 2,819.00 | 2,819.00 | -1.88% | 174,600 |
| Aug 5, 2026 | 2,878.00 | 2,893.00 | 2,866.00 | 2,873.00 | 2,873.00 | - | 82,500 |
| Aug 4, 2026 | 2,924.00 | 2,924.00 | 2,848.00 | 2,873.00 | 2,873.00 | -1.74% | 123,200 |
| Aug 3, 2026 | 2,974.00 | 2,992.00 | 2,899.00 | 2,924.00 | 2,924.00 | -2.27% | 116,100 |
| 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 |