Konoshima Chemical Co., Ltd.(JP:4026)
Â¥1,485.00+9.00 (+0.61%)
JP:4026
Konoshima Chemical Co., Ltd. historical prices
Â¥1,485.00
At close:+9.00 (+0.61%)
Want to see JP:4026 full AI Analyst Report?
Konoshima Chemical Co., Ltd. (4026) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,462.00 | 1,488.00 | 1,462.00 | 1,485.00 | 1,485.00 | +0.61% | 19,400 | 0.38 |
| Nov 10, 2026 | 1,445.00 | 1,481.00 | 1,443.00 | 1,476.00 | 1,476.00 | +6.49% | 46,000 | 0.90 |
| Nov 09, 2026 | 1,402.00 | 1,444.00 | 1,401.00 | 1,413.00 | 1,413.00 | +1.95% | 35,200 | 0.69 |
| Nov 06, 2026 | 1,350.00 | 1,388.00 | 1,349.00 | 1,386.00 | 1,386.00 | -3.75% | 216,100 | 4.53 |
| Nov 05, 2026 | 1,481.00 | 1,500.00 | 1,426.00 | 1,440.00 | 1,440.00 | -2.11% | 50,700 | 1.07 |
| Nov 04, 2026 | 1,503.00 | 1,516.00 | 1,433.00 | 1,471.00 | 1,471.00 | -2.65% | 61,600 | 1.32 |
| Nov 03, 2026 | 1,511.00 | 1,525.00 | 1,494.00 | 1,511.00 | 1,511.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,495.00 | 1,525.00 | 1,494.00 | 1,511.00 | 1,511.00 | +1.27% | 39,100 | 0.82 |
| Oct 30, 2026 | 1,520.00 | 1,520.00 | 1,483.00 | 1,492.00 | 1,492.00 | -1.84% | 41,800 | 0.88 |
| Oct 29, 2026 | 1,520.00 | 1,534.00 | 1,513.00 | 1,520.00 | 1,520.00 | +0.53% | 40,000 | 0.84 |
| Oct 28, 2026 | 1,551.00 | 1,554.00 | 1,538.00 | 1,538.00 | 1,512.00 | +0.26% | 135,400 | 2.90 |
| Oct 27, 2026 | 1,535.00 | 1,544.00 | 1,526.00 | 1,534.00 | 1,508.07 | +0.92% | 23,300 | 0.50 |
| Oct 26, 2026 | 1,519.00 | 1,530.00 | 1,513.00 | 1,520.00 | 1,494.30 | 0.00% | 43,100 | 0.90 |
| Oct 23, 2026 | 1,535.00 | 1,543.00 | 1,493.00 | 1,520.00 | 1,494.30 | -1.17% | 61,900 | 1.30 |
| Oct 22, 2026 | 1,560.00 | 1,565.00 | 1,538.00 | 1,538.00 | 1,512.00 | -0.84% | 33,200 | 0.69 |
| Oct 21, 2026 | 1,561.00 | 1,566.00 | 1,551.00 | 1,551.00 | 1,524.78 | +0.26% | 15,600 | 0.31 |
| Oct 20, 2026 | 1,559.00 | 1,559.00 | 1,544.00 | 1,547.00 | 1,520.85 | -1.02% | 37,000 | 0.74 |
| Oct 19, 2026 | 1,542.00 | 1,566.00 | 1,534.00 | 1,563.00 | 1,536.58 | +0.26% | 32,500 | 0.65 |
| Oct 16, 2026 | 1,545.00 | 1,566.00 | 1,545.00 | 1,559.00 | 1,532.65 | +1.17% | 19,100 | 0.38 |
| Oct 15, 2026 | 1,565.00 | 1,565.00 | 1,533.00 | 1,541.00 | 1,514.95 | -3.08% | 61,000 | 1.22 |
| Oct 14, 2026 | 1,609.00 | 1,615.00 | 1,587.00 | 1,590.00 | 1,563.12 | -1.30% | 19,100 | 0.37 |
| Oct 13, 2026 | 1,587.00 | 1,617.00 | 1,574.00 | 1,611.00 | 1,583.77 | +0.56% | 39,500 | 0.76 |
| Oct 12, 2026 | 1,602.00 | 1,603.00 | 1,560.00 | 1,602.00 | 1,574.92 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,574.00 | 1,603.00 | 1,560.00 | 1,602.00 | 1,574.92 | +1.78% | 24,500 | 0.46 |
| Oct 08, 2026 | 1,609.00 | 1,609.00 | 1,574.00 | 1,574.00 | 1,547.39 | -2.24% | 32,300 | 0.59 |
| Oct 07, 2026 | 1,600.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,582.78 | +1.07% | 17,300 | 0.31 |
| Oct 06, 2026 | 1,591.00 | 1,599.00 | 1,584.00 | 1,593.00 | 1,566.07 | +0.13% | 31,500 | 0.57 |
| Oct 05, 2026 | 1,601.00 | 1,601.00 | 1,583.00 | 1,591.00 | 1,564.10 | -0.56% | 35,800 | 0.63 |
| Oct 02, 2026 | 1,590.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,572.95 | +0.38% | 27,100 | 0.48 |
| Oct 01, 2026 | 1,595.00 | 1,601.00 | 1,575.00 | 1,594.00 | 1,567.05 | -0.31% | 23,000 | 0.40 |
| Sep 30, 2026 | 1,575.00 | 1,599.00 | 1,566.00 | 1,599.00 | 1,571.97 | +2.43% | 63,200 | 1.10 |
| Sep 29, 2026 | 1,561.00 | 1,571.00 | 1,555.00 | 1,561.00 | 1,534.61 | 0.00% | 41,300 | 0.72 |
| Sep 28, 2026 | 1,560.00 | 1,562.00 | 1,551.00 | 1,561.00 | 1,534.61 | +0.91% | 25,100 | 0.44 |
| Sep 25, 2026 | 1,551.00 | 1,556.00 | 1,542.00 | 1,547.00 | 1,520.85 | -0.51% | 41,200 | 0.71 |
| Sep 24, 2026 | 1,553.00 | 1,560.00 | 1,547.00 | 1,555.00 | 1,528.71 | +0.52% | 40,700 | 0.70 |
| Sep 23, 2026 | 1,547.00 | 1,569.00 | 1,547.00 | 1,547.00 | 1,520.85 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,547.00 | 1,569.00 | 1,547.00 | 1,547.00 | 1,520.85 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,547.00 | 1,569.00 | 1,547.00 | 1,547.00 | 1,520.85 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,569.00 | 1,569.00 | 1,547.00 | 1,547.00 | 1,520.85 | -0.71% | 67,400 | 1.11 |
| Sep 17, 2026 | 1,552.00 | 1,559.00 | 1,550.00 | 1,558.00 | 1,531.66 | +0.78% | 27,900 | 0.45 |
| Sep 16, 2026 | 1,550.00 | 1,556.00 | 1,541.00 | 1,546.00 | 1,519.86 | +0.45% | 23,200 | 0.37 |
| Sep 15, 2026 | 1,530.00 | 1,545.00 | 1,520.00 | 1,539.00 | 1,512.98 | -0.13% | 61,300 | 0.98 |
| Sep 14, 2026 | 1,560.00 | 1,576.00 | 1,531.00 | 1,541.00 | 1,514.95 | -1.22% | 84,400 | 1.33 |
| Sep 11, 2026 | 1,512.00 | 1,565.00 | 1,500.00 | 1,560.00 | 1,533.63 | +2.77% | 186,800 | 3.03 |
| Sep 10, 2026 | 1,650.00 | 1,700.00 | 1,516.00 | 1,518.00 | 1,492.34 | -8.28% | 557,700 | 10.08 |
| Sep 09, 2026 | 1,641.00 | 1,666.00 | 1,635.00 | 1,655.00 | 1,627.02 | +0.79% | 39,600 | 0.70 |
| Sep 08, 2026 | 1,700.00 | 1,700.00 | 1,640.00 | 1,642.00 | 1,614.24 | -3.41% | 52,700 | 0.89 |
| Sep 07, 2026 | 1,670.00 | 1,714.00 | 1,670.00 | 1,700.00 | 1,671.26 | +2.41% | 61,700 | 0.97 |
| Sep 04, 2026 | 1,666.00 | 1,670.00 | 1,648.00 | 1,660.00 | 1,631.94 | +0.30% | 33,700 | 0.52 |
| Sep 03, 2026 | 1,643.00 | 1,665.00 | 1,641.00 | 1,655.00 | 1,627.02 | +1.41% | 31,400 | 0.47 |
