Want to see JP:4902 full AI Analyst Report?
Konica Minolta (4902) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 671.00 | 685.80 | 659.30 | 664.90 | 664.90 | -2.29% | 3,357,200 | 0.80 |
| Oct 29, 2026 | 684.40 | 686.60 | 672.10 | 680.50 | 680.50 | -1.10% | 3,377,600 | 0.79 |
| Oct 28, 2026 | 687.80 | 690.30 | 669.90 | 688.10 | 688.10 | -0.36% | 3,653,100 | 0.83 |
| Oct 27, 2026 | 667.10 | 690.60 | 663.00 | 690.60 | 690.60 | +4.54% | 3,950,200 | 0.90 |
| Oct 26, 2026 | 664.80 | 665.00 | 653.80 | 660.60 | 660.60 | +0.26% | 3,112,900 | 0.70 |
| Oct 23, 2026 | 665.00 | 670.30 | 645.30 | 658.90 | 658.90 | -0.59% | 4,414,500 | 1.00 |
| Oct 22, 2026 | 678.60 | 689.80 | 660.70 | 662.80 | 662.80 | -1.37% | 3,529,400 | 0.80 |
| Oct 21, 2026 | 655.70 | 672.00 | 649.10 | 672.00 | 672.00 | +3.40% | 3,479,300 | 0.78 |
| Oct 20, 2026 | 668.80 | 670.00 | 644.30 | 649.90 | 649.90 | -2.83% | 3,281,200 | 0.74 |
| Oct 19, 2026 | 676.70 | 678.70 | 663.00 | 668.80 | 668.80 | -2.21% | 3,163,700 | 0.72 |
| Oct 16, 2026 | 669.00 | 684.20 | 666.00 | 683.90 | 683.90 | +3.78% | 3,836,700 | 0.87 |
| Oct 15, 2026 | 640.40 | 664.30 | 636.10 | 659.00 | 659.00 | +0.08% | 4,982,400 | 1.15 |
| Oct 14, 2026 | 656.70 | 659.90 | 642.00 | 658.50 | 658.50 | +0.38% | 3,923,400 | 0.91 |
| Oct 13, 2026 | 637.20 | 657.00 | 629.90 | 656.00 | 656.00 | +2.63% | 4,233,300 | 0.98 |
| Oct 12, 2026 | 639.20 | 648.50 | 627.50 | 639.20 | 639.20 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 633.60 | 648.50 | 627.50 | 639.20 | 639.20 | -0.62% | 4,713,000 | 1.09 |
| Oct 08, 2026 | 640.70 | 650.20 | 631.30 | 643.20 | 643.20 | +0.67% | 3,296,600 | 0.76 |
| Oct 07, 2026 | 643.30 | 649.70 | 635.70 | 638.90 | 638.90 | -2.01% | 5,995,200 | 1.39 |
| Oct 06, 2026 | 658.00 | 658.00 | 641.80 | 652.00 | 652.00 | +1.32% | 5,066,800 | 1.18 |
| Oct 05, 2026 | 643.60 | 656.70 | 639.40 | 643.50 | 643.50 | -0.36% | 4,288,400 | 1.00 |
| Oct 02, 2026 | 661.80 | 665.40 | 645.80 | 645.80 | 645.80 | -4.21% | 4,443,700 | 1.04 |
| Oct 01, 2026 | 677.00 | 677.50 | 647.10 | 674.20 | 674.20 | +0.37% | 6,349,200 | 1.50 |
| Sep 30, 2026 | 653.00 | 672.70 | 653.00 | 671.70 | 671.70 | +3.96% | 25,061,801 | 6.46 |
| Sep 29, 2026 | 650.00 | 654.80 | 638.90 | 646.10 | 646.10 | -1.34% | 3,728,000 | 0.96 |
| Sep 28, 2026 | 660.80 | 682.50 | 658.00 | 663.90 | 654.90 | -1.03% | 4,516,200 | 1.18 |
| Sep 25, 2026 | 649.00 | 674.20 | 643.10 | 670.80 | 661.71 | +1.47% | 5,995,100 | 1.58 |
| Sep 24, 2026 | 641.30 | 665.50 | 640.40 | 661.10 | 652.14 | +3.10% | 5,420,300 | 1.45 |
| Sep 23, 2026 | 641.20 | 641.20 | 641.20 | 641.20 | 632.51 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 641.20 | 641.20 | 641.20 | 641.20 | 632.51 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 641.20 | 641.20 | 641.20 | 641.20 | 632.51 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 664.30 | 665.00 | 639.30 | 641.20 | 632.51 | -1.91% | 11,762,400 | 3.07 |
| Sep 17, 2026 | 641.10 | 660.00 | 639.10 | 653.70 | 644.84 | +1.08% | 3,502,700 | 0.92 |
| Sep 16, 2026 | 630.00 | 646.70 | 625.60 | 646.70 | 637.93 | +3.79% | 4,439,000 | 1.17 |
| Sep 15, 2026 | 610.40 | 624.90 | 605.00 | 623.10 | 614.65 | +0.92% | 3,653,300 | 0.96 |
| Sep 14, 2026 | 601.00 | 617.40 | 594.80 | 617.40 | 609.03 | +3.70% | 3,673,300 | 0.97 |
| Sep 11, 2026 | 580.60 | 599.40 | 579.70 | 595.40 | 587.33 | +1.22% | 4,265,800 | 1.14 |
| Sep 10, 2026 | 578.70 | 590.20 | 571.90 | 588.20 | 580.23 | +2.31% | 4,016,200 | 1.08 |
| Sep 09, 2026 | 591.50 | 594.00 | 571.90 | 574.90 | 567.11 | -2.19% | 5,333,900 | 1.44 |
| Sep 08, 2026 | 626.10 | 633.30 | 582.40 | 587.80 | 579.83 | -5.39% | 5,414,500 | 1.48 |
| Sep 07, 2026 | 630.10 | 635.00 | 618.00 | 621.30 | 612.88 | -5.65% | 7,576,900 | 2.10 |
| Sep 04, 2026 | 663.00 | 664.50 | 652.90 | 658.50 | 649.57 | -0.75% | 2,288,000 | 0.63 |
| Sep 03, 2026 | 664.70 | 670.00 | 658.00 | 663.50 | 654.51 | -0.51% | 2,564,400 | 0.70 |
| Sep 02, 2026 | 676.10 | 678.90 | 664.40 | 666.90 | 657.86 | -4.18% | 3,119,000 | 0.86 |
| Sep 01, 2026 | 669.00 | 696.00 | 666.80 | 696.00 | 686.56 | +4.38% | 4,330,100 | 1.18 |
| Aug 31, 2026 | 657.40 | 669.20 | 651.50 | 666.80 | 657.76 | +0.92% | 2,885,200 | 0.78 |
| Aug 28, 2026 | 656.90 | 666.40 | 655.40 | 660.70 | 651.74 | +0.27% | 2,235,500 | 0.60 |
| Aug 27, 2026 | 667.50 | 670.90 | 654.70 | 658.90 | 649.97 | -0.99% | 2,248,900 | 0.60 |
| Aug 26, 2026 | 650.80 | 667.70 | 647.30 | 665.50 | 656.48 | +2.29% | 2,918,400 | 0.77 |
| Aug 25, 2026 | 652.00 | 654.50 | 634.20 | 650.60 | 641.78 | +0.15% | 2,692,800 | 0.71 |
| Aug 24, 2026 | 645.30 | 653.50 | 638.70 | 649.60 | 640.79 | +0.20% | 2,395,300 | 0.63 |