Konishi Co., Ltd.(JP:4956)
Â¥1,635.00-2.00 (-0.12%)
JP:4956
Konishi Co., Ltd. historical prices
Â¥1,635.00
At close:-2.00 (-0.12%)
Want to see JP:4956 full AI Analyst Report?
Konishi Co., Ltd. (4956) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,621.00 | 1,650.00 | 1,616.00 | 1,635.00 | 1,635.00 | -0.12% | 115,600 | 1.39 |
| Nov 10, 2026 | 1,609.00 | 1,640.00 | 1,606.00 | 1,637.00 | 1,637.00 | +5.48% | 167,700 | 2.05 |
| Nov 09, 2026 | 1,578.00 | 1,612.00 | 1,564.00 | 1,593.00 | 1,593.00 | +2.64% | 138,400 | 1.72 |
| Nov 06, 2026 | 1,580.00 | 1,580.00 | 1,500.00 | 1,552.00 | 1,552.00 | -3.96% | 120,300 | 1.53 |
| Nov 05, 2026 | 1,585.00 | 1,621.00 | 1,585.00 | 1,616.00 | 1,616.00 | +4.06% | 180,400 | 2.33 |
| Nov 04, 2026 | 1,545.00 | 1,577.00 | 1,541.00 | 1,553.00 | 1,553.00 | +0.52% | 152,800 | 1.99 |
| Nov 03, 2026 | 1,545.00 | 1,556.00 | 1,514.00 | 1,545.00 | 1,545.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,530.00 | 1,556.00 | 1,514.00 | 1,545.00 | 1,545.00 | +0.98% | 146,600 | 1.87 |
| Oct 30, 2026 | 1,507.00 | 1,548.00 | 1,506.00 | 1,530.00 | 1,530.00 | +2.62% | 175,200 | 2.27 |
| Oct 29, 2026 | 1,505.00 | 1,522.00 | 1,481.00 | 1,491.00 | 1,491.00 | +1.08% | 288,500 | 3.86 |
| Oct 28, 2026 | 1,553.00 | 1,609.00 | 1,465.00 | 1,475.00 | 1,475.00 | -2.19% | 402,300 | 5.55 |
| Oct 27, 2026 | 1,495.00 | 1,520.00 | 1,487.00 | 1,508.00 | 1,508.00 | +0.87% | 110,600 | 1.51 |
| Oct 26, 2026 | 1,505.00 | 1,510.00 | 1,486.00 | 1,495.00 | 1,495.00 | 0.00% | 93,300 | 1.25 |
| Oct 23, 2026 | 1,541.00 | 1,541.00 | 1,483.00 | 1,495.00 | 1,495.00 | -0.93% | 95,600 | 1.23 |
| Oct 22, 2026 | 1,526.00 | 1,528.00 | 1,506.00 | 1,509.00 | 1,509.00 | -0.59% | 74,800 | 0.94 |
| Oct 21, 2026 | 1,536.00 | 1,539.00 | 1,511.00 | 1,518.00 | 1,518.00 | +1.07% | 105,400 | 1.32 |
| Oct 20, 2026 | 1,522.00 | 1,526.00 | 1,501.00 | 1,502.00 | 1,502.00 | -0.79% | 66,600 | 0.83 |
| Oct 19, 2026 | 1,518.00 | 1,523.00 | 1,501.00 | 1,514.00 | 1,514.00 | -0.33% | 84,100 | 1.06 |
| Oct 16, 2026 | 1,523.00 | 1,525.00 | 1,510.00 | 1,519.00 | 1,519.00 | 0.00% | 69,900 | 0.88 |
| Oct 15, 2026 | 1,512.00 | 1,519.00 | 1,492.00 | 1,519.00 | 1,519.00 | +0.46% | 119,000 | 1.53 |
| Oct 14, 2026 | 1,505.00 | 1,515.00 | 1,500.00 | 1,512.00 | 1,512.00 | +1.00% | 64,800 | 0.84 |
| Oct 13, 2026 | 1,488.00 | 1,500.00 | 1,476.00 | 1,497.00 | 1,497.00 | +2.18% | 75,600 | 0.98 |
| Oct 12, 2026 | 1,465.00 | 1,482.00 | 1,457.00 | 1,465.00 | 1,465.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,462.00 | 1,482.00 | 1,457.00 | 1,465.00 | 1,465.00 | +1.10% | 72,300 | 0.93 |
| Oct 08, 2026 | 1,447.00 | 1,461.00 | 1,430.00 | 1,449.00 | 1,449.00 | -0.62% | 70,100 | 0.90 |
| Oct 07, 2026 | 1,450.00 | 1,466.00 | 1,448.00 | 1,458.00 | 1,458.00 | +0.07% | 46,700 | 0.60 |
| Oct 06, 2026 | 1,446.00 | 1,464.00 | 1,441.00 | 1,457.00 | 1,457.00 | +0.76% | 47,600 | 0.61 |
| Oct 05, 2026 | 1,446.00 | 1,450.00 | 1,432.00 | 1,446.00 | 1,446.00 | 0.00% | 72,600 | 0.94 |
| Oct 02, 2026 | 1,456.00 | 1,469.00 | 1,435.00 | 1,446.00 | 1,446.00 | -1.77% | 71,000 | 0.92 |
| Oct 01, 2026 | 1,464.00 | 1,474.00 | 1,446.00 | 1,472.00 | 1,472.00 | -0.47% | 87,700 | 1.14 |
| Sep 30, 2026 | 1,487.00 | 1,490.00 | 1,465.00 | 1,479.00 | 1,479.00 | -0.14% | 101,500 | 1.33 |
| Sep 29, 2026 | 1,500.00 | 1,506.00 | 1,473.00 | 1,481.00 | 1,481.00 | -1.07% | 70,500 | 0.93 |
| Sep 28, 2026 | 1,527.00 | 1,527.00 | 1,507.00 | 1,516.00 | 1,497.00 | -0.20% | 105,100 | 1.39 |
| Sep 25, 2026 | 1,518.00 | 1,536.00 | 1,513.00 | 1,519.00 | 1,499.96 | +0.60% | 70,200 | 0.92 |
| Sep 24, 2026 | 1,520.00 | 1,520.00 | 1,499.00 | 1,510.00 | 1,491.08 | +0.07% | 51,400 | 0.67 |
| Sep 23, 2026 | 1,509.00 | 1,521.00 | 1,501.00 | 1,509.00 | 1,490.09 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,509.00 | 1,521.00 | 1,501.00 | 1,509.00 | 1,490.09 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,509.00 | 1,521.00 | 1,501.00 | 1,509.00 | 1,490.09 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,519.00 | 1,521.00 | 1,501.00 | 1,509.00 | 1,490.09 | -0.40% | 111,300 | 1.36 |
| Sep 17, 2026 | 1,509.00 | 1,516.00 | 1,502.00 | 1,515.00 | 1,496.01 | +1.34% | 58,900 | 0.72 |
| Sep 16, 2026 | 1,482.00 | 1,500.00 | 1,478.00 | 1,495.00 | 1,476.26 | +1.56% | 39,600 | 0.48 |
| Sep 15, 2026 | 1,474.00 | 1,478.00 | 1,460.00 | 1,472.00 | 1,453.55 | -0.14% | 49,900 | 0.60 |
| Sep 14, 2026 | 1,474.00 | 1,478.00 | 1,461.00 | 1,474.00 | 1,455.53 | +0.68% | 47,300 | 0.57 |
| Sep 11, 2026 | 1,431.00 | 1,464.00 | 1,426.00 | 1,464.00 | 1,445.65 | +0.62% | 82,100 | 1.00 |
| Sep 10, 2026 | 1,451.00 | 1,458.00 | 1,440.00 | 1,455.00 | 1,436.76 | -0.41% | 60,600 | 0.74 |
| Sep 09, 2026 | 1,457.00 | 1,467.00 | 1,447.00 | 1,461.00 | 1,442.69 | +0.62% | 43,400 | 0.52 |
| Sep 08, 2026 | 1,456.00 | 1,461.00 | 1,445.00 | 1,452.00 | 1,433.80 | -1.02% | 47,500 | 0.56 |
| Sep 07, 2026 | 1,487.00 | 1,487.00 | 1,465.00 | 1,467.00 | 1,448.61 | -0.81% | 42,900 | 0.50 |
| Sep 04, 2026 | 1,470.00 | 1,480.00 | 1,458.00 | 1,479.00 | 1,460.46 | -0.27% | 51,400 | 0.59 |
| Sep 03, 2026 | 1,498.00 | 1,498.00 | 1,480.00 | 1,483.00 | 1,464.41 | -0.07% | 64,500 | 0.74 |
