Konoshima Chemical Co.,Ltd. (TYO:4026)
Japan
· Delayed Price · Currency is JPY 1,872.00
+77.00 (4.29%)
Mar 10, 2026, 1:54 PM JST
Konoshima Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,855.00 | 1,885.00 | 1,839.00 | 1,845.00 | - | 2.79% | 36,600 |
| Mar 9, 2026 | 1,802.00 | 1,821.00 | 1,748.00 | 1,795.00 | 1,795.00 | -7.62% | 162,200 |
| Mar 6, 2026 | 1,944.00 | 1,984.00 | 1,895.00 | 1,943.00 | 1,943.00 | -1.82% | 106,900 |
| Mar 5, 2026 | 1,939.00 | 2,023.00 | 1,939.00 | 1,979.00 | 1,979.00 | 7.44% | 200,900 |
| Mar 4, 2026 | 1,900.00 | 1,960.00 | 1,781.00 | 1,842.00 | 1,842.00 | -7.25% | 212,900 |
| Mar 3, 2026 | 2,020.00 | 2,148.00 | 1,976.00 | 1,986.00 | 1,986.00 | -1.19% | 368,300 |
| Mar 2, 2026 | 1,987.00 | 2,035.00 | 1,939.00 | 2,010.00 | 2,010.00 | 1.01% | 198,700 |
| Feb 27, 2026 | 1,890.00 | 1,990.00 | 1,887.00 | 1,990.00 | 1,990.00 | 4.46% | 131,800 |
| Feb 26, 2026 | 1,879.00 | 1,915.00 | 1,867.00 | 1,905.00 | 1,905.00 | 1.44% | 85,100 |
| Feb 25, 2026 | 1,838.00 | 1,906.00 | 1,821.00 | 1,878.00 | 1,878.00 | 3.59% | 161,300 |
| Feb 24, 2026 | 1,780.00 | 1,825.00 | 1,759.00 | 1,813.00 | 1,813.00 | 2.03% | 125,100 |
| Feb 20, 2026 | 1,765.00 | 1,817.00 | 1,731.00 | 1,777.00 | 1,777.00 | -1.00% | 136,900 |
| Feb 19, 2026 | 1,762.00 | 1,842.00 | 1,756.00 | 1,795.00 | 1,795.00 | 4.24% | 267,100 |
| Feb 18, 2026 | 1,746.00 | 1,746.00 | 1,715.00 | 1,722.00 | 1,722.00 | -0.69% | 51,900 |
| Feb 17, 2026 | 1,747.00 | 1,765.00 | 1,724.00 | 1,734.00 | 1,734.00 | -0.29% | 58,500 |
| Feb 16, 2026 | 1,707.00 | 1,743.00 | 1,697.00 | 1,739.00 | 1,739.00 | 2.78% | 57,900 |
| Feb 13, 2026 | 1,735.00 | 1,735.00 | 1,687.00 | 1,692.00 | 1,692.00 | -3.31% | 73,700 |
| Feb 12, 2026 | 1,715.00 | 1,750.00 | 1,706.00 | 1,750.00 | 1,750.00 | 2.04% | 75,900 |
| Feb 10, 2026 | 1,701.00 | 1,725.00 | 1,701.00 | 1,715.00 | 1,715.00 | 0.88% | 76,000 |
| Feb 9, 2026 | 1,756.00 | 1,758.00 | 1,684.00 | 1,700.00 | 1,700.00 | -1.51% | 101,000 |
| Feb 6, 2026 | 1,645.00 | 1,726.00 | 1,636.00 | 1,726.00 | 1,726.00 | 4.04% | 159,900 |
| Feb 5, 2026 | 1,660.00 | 1,684.00 | 1,646.00 | 1,659.00 | 1,659.00 | -0.06% | 58,400 |
| Feb 4, 2026 | 1,629.00 | 1,673.00 | 1,625.00 | 1,660.00 | 1,660.00 | 1.90% | 90,700 |
| Feb 3, 2026 | 1,615.00 | 1,635.00 | 1,602.00 | 1,629.00 | 1,629.00 | 2.45% | 67,700 |
| Feb 2, 2026 | 1,625.00 | 1,644.00 | 1,590.00 | 1,590.00 | 1,590.00 | -2.27% | 57,600 |
| Jan 30, 2026 | 1,623.00 | 1,631.00 | 1,599.00 | 1,627.00 | 1,627.00 | -0.12% | 37,300 |
| Jan 29, 2026 | 1,630.00 | 1,630.00 | 1,591.00 | 1,629.00 | 1,629.00 | 0.62% | 46,900 |
| Jan 28, 2026 | 1,634.00 | 1,634.00 | 1,605.00 | 1,619.00 | 1,619.00 | -1.88% | 53,200 |
| Jan 27, 2026 | 1,611.00 | 1,650.00 | 1,595.00 | 1,650.00 | 1,650.00 | 1.73% | 76,700 |
| Jan 26, 2026 | 1,640.00 | 1,640.00 | 1,611.00 | 1,622.00 | 1,622.00 | -1.82% | 62,300 |
| Jan 23, 2026 | 1,637.00 | 1,654.00 | 1,616.00 | 1,652.00 | 1,652.00 | 1.23% | 48,200 |
| Jan 22, 2026 | 1,619.00 | 1,636.00 | 1,612.00 | 1,632.00 | 1,632.00 | 1.68% | 29,600 |
| Jan 21, 2026 | 1,591.00 | 1,612.00 | 1,574.00 | 1,605.00 | 1,605.00 | -1.23% | 75,400 |
| Jan 20, 2026 | 1,658.00 | 1,663.00 | 1,617.00 | 1,625.00 | 1,625.00 | -2.69% | 59,200 |
| Jan 19, 2026 | 1,656.00 | 1,673.00 | 1,625.00 | 1,670.00 | 1,670.00 | -0.06% | 99,200 |
| Jan 16, 2026 | 1,702.00 | 1,707.00 | 1,655.00 | 1,671.00 | 1,671.00 | -1.99% | 89,800 |
| Jan 15, 2026 | 1,673.00 | 1,725.00 | 1,671.00 | 1,705.00 | 1,705.00 | 1.19% | 108,000 |
| Jan 14, 2026 | 1,650.00 | 1,712.00 | 1,645.00 | 1,685.00 | 1,685.00 | 2.74% | 135,700 |
| Jan 13, 2026 | 1,684.00 | 1,694.00 | 1,632.00 | 1,640.00 | 1,640.00 | 2.82% | 140,000 |
| Jan 9, 2026 | 1,586.00 | 1,608.00 | 1,586.00 | 1,595.00 | 1,595.00 | 0.63% | 31,700 |
| Jan 8, 2026 | 1,618.00 | 1,620.00 | 1,585.00 | 1,585.00 | 1,585.00 | -2.04% | 52,200 |
| Jan 7, 2026 | 1,562.00 | 1,620.00 | 1,556.00 | 1,618.00 | 1,618.00 | 3.59% | 123,400 |
| Jan 6, 2026 | 1,555.00 | 1,582.00 | 1,555.00 | 1,562.00 | 1,562.00 | 1.03% | 39,700 |
| Jan 5, 2026 | 1,557.00 | 1,570.00 | 1,540.00 | 1,546.00 | 1,546.00 | 0.91% | 65,900 |
| Dec 30, 2025 | 1,560.00 | 1,560.00 | 1,531.00 | 1,532.00 | 1,532.00 | -1.79% | 47,000 |
| Dec 29, 2025 | 1,571.00 | 1,581.00 | 1,557.00 | 1,560.00 | 1,560.00 | -0.19% | 32,400 |
| Dec 26, 2025 | 1,579.00 | 1,592.00 | 1,557.00 | 1,563.00 | 1,563.00 | -1.01% | 93,900 |
| Dec 25, 2025 | 1,555.00 | 1,580.00 | 1,554.00 | 1,579.00 | 1,579.00 | 1.35% | 24,500 |
| Dec 24, 2025 | 1,562.00 | 1,584.00 | 1,558.00 | 1,558.00 | 1,558.00 | -0.26% | 46,500 |
| Dec 23, 2025 | 1,554.00 | 1,563.00 | 1,544.00 | 1,562.00 | 1,562.00 | 0.51% | 31,500 |
| Dec 22, 2025 | 1,560.00 | 1,566.00 | 1,540.00 | 1,554.00 | 1,554.00 | 0.84% | 84,600 |
| Dec 19, 2025 | 1,520.00 | 1,564.00 | 1,516.00 | 1,541.00 | 1,541.00 | 2.05% | 79,700 |
| Dec 18, 2025 | 1,550.00 | 1,550.00 | 1,506.00 | 1,510.00 | 1,510.00 | -2.58% | 93,900 |
| Dec 17, 2025 | 1,522.00 | 1,559.00 | 1,507.00 | 1,550.00 | 1,550.00 | 1.57% | 66,800 |
| Dec 16, 2025 | 1,525.00 | 1,539.00 | 1,505.00 | 1,526.00 | 1,526.00 | -0.26% | 69,800 |
| Dec 15, 2025 | 1,549.00 | 1,555.00 | 1,516.00 | 1,530.00 | 1,530.00 | -1.16% | 75,700 |
| Dec 12, 2025 | 1,558.00 | 1,573.00 | 1,538.00 | 1,548.00 | 1,548.00 | -0.96% | 103,100 |
| Dec 11, 2025 | 1,567.00 | 1,593.00 | 1,536.00 | 1,563.00 | 1,563.00 | -2.31% | 271,000 |
| Dec 10, 2025 | 1,485.00 | 1,610.00 | 1,439.00 | 1,600.00 | 1,600.00 | 8.55% | 503,300 |
| Dec 9, 2025 | 1,482.00 | 1,495.00 | 1,468.00 | 1,474.00 | 1,474.00 | -0.54% | 32,800 |
| Dec 8, 2025 | 1,470.00 | 1,483.00 | 1,462.00 | 1,482.00 | 1,482.00 | 1.44% | 50,700 |
| Dec 5, 2025 | 1,454.00 | 1,468.00 | 1,450.00 | 1,461.00 | 1,461.00 | 0.34% | 49,000 |
| Dec 4, 2025 | 1,468.00 | 1,473.00 | 1,453.00 | 1,456.00 | 1,456.00 | -0.61% | 58,900 |
| Dec 3, 2025 | 1,480.00 | 1,485.00 | 1,459.00 | 1,465.00 | 1,465.00 | -1.01% | 39,700 |
| Dec 2, 2025 | 1,506.00 | 1,507.00 | 1,462.00 | 1,480.00 | 1,480.00 | -1.73% | 86,700 |
| Dec 1, 2025 | 1,545.00 | 1,545.00 | 1,501.00 | 1,506.00 | 1,506.00 | -3.15% | 82,400 |
| Nov 28, 2025 | 1,522.00 | 1,555.00 | 1,522.00 | 1,555.00 | 1,555.00 | 2.71% | 62,100 |
| Nov 27, 2025 | 1,545.00 | 1,553.00 | 1,510.00 | 1,514.00 | 1,514.00 | 0.26% | 110,500 |
| Nov 26, 2025 | 1,454.00 | 1,520.00 | 1,454.00 | 1,510.00 | 1,510.00 | 6.49% | 181,800 |
| Nov 25, 2025 | 1,451.00 | 1,456.00 | 1,416.00 | 1,418.00 | 1,418.00 | -0.35% | 52,800 |
| Nov 21, 2025 | 1,412.00 | 1,440.00 | 1,410.00 | 1,423.00 | 1,423.00 | -0.35% | 39,700 |
| Nov 20, 2025 | 1,419.00 | 1,441.00 | 1,418.00 | 1,428.00 | 1,428.00 | 1.28% | 40,100 |
| Nov 19, 2025 | 1,406.00 | 1,414.00 | 1,380.00 | 1,410.00 | 1,410.00 | 0.50% | 69,200 |
| Nov 18, 2025 | 1,440.00 | 1,442.00 | 1,403.00 | 1,403.00 | 1,403.00 | -3.31% | 78,600 |
| Nov 17, 2025 | 1,471.00 | 1,471.00 | 1,444.00 | 1,451.00 | 1,451.00 | -0.68% | 42,100 |
| Nov 14, 2025 | 1,473.00 | 1,494.00 | 1,453.00 | 1,461.00 | 1,461.00 | -2.27% | 70,200 |
| Nov 13, 2025 | 1,500.00 | 1,506.00 | 1,477.00 | 1,495.00 | 1,495.00 | -0.80% | 50,000 |
| Nov 12, 2025 | 1,472.00 | 1,516.00 | 1,468.00 | 1,507.00 | 1,507.00 | 2.52% | 105,400 |
| Nov 11, 2025 | 1,454.00 | 1,470.00 | 1,432.00 | 1,470.00 | 1,470.00 | 1.03% | 63,200 |
| Nov 10, 2025 | 1,465.00 | 1,472.00 | 1,449.00 | 1,455.00 | 1,455.00 | 0.76% | 58,700 |
| Nov 7, 2025 | 1,420.00 | 1,448.00 | 1,417.00 | 1,444.00 | 1,444.00 | 0.28% | 45,300 |
| Nov 6, 2025 | 1,451.00 | 1,460.00 | 1,439.00 | 1,440.00 | 1,440.00 | 0.07% | 83,000 |
| Nov 5, 2025 | 1,430.00 | 1,440.00 | 1,392.00 | 1,439.00 | 1,439.00 | -0.83% | 144,800 |
| Nov 4, 2025 | 1,505.00 | 1,510.00 | 1,450.00 | 1,451.00 | 1,451.00 | -2.16% | 150,400 |
| Oct 31, 2025 | 1,510.00 | 1,516.00 | 1,451.00 | 1,483.00 | 1,483.00 | -1.98% | 267,200 |
| Oct 30, 2025 | 1,503.00 | 1,544.00 | 1,501.00 | 1,513.00 | 1,513.00 | -2.39% | 156,500 |
| Oct 29, 2025 | 1,614.00 | 1,614.00 | 1,550.00 | 1,550.00 | 1,527.00 | -3.31% | 209,200 |
| Oct 28, 2025 | 1,658.00 | 1,658.00 | 1,598.00 | 1,603.00 | 1,579.21 | -3.14% | 172,100 |
| Oct 27, 2025 | 1,670.00 | 1,690.00 | 1,634.00 | 1,655.00 | 1,630.44 | 0.06% | 181,000 |
| Oct 24, 2025 | 1,733.00 | 1,741.00 | 1,650.00 | 1,654.00 | 1,629.46 | -2.76% | 204,600 |
| Oct 23, 2025 | 1,671.00 | 1,799.00 | 1,651.00 | 1,701.00 | 1,675.76 | 0.77% | 427,300 |
| Oct 22, 2025 | 1,600.00 | 1,688.00 | 1,585.00 | 1,688.00 | 1,662.95 | 5.50% | 308,600 |
| Oct 21, 2025 | 1,750.00 | 1,752.00 | 1,574.00 | 1,600.00 | 1,576.26 | -5.83% | 759,900 |
| Oct 20, 2025 | 1,543.00 | 1,727.00 | 1,530.00 | 1,699.00 | 1,673.79 | 16.13% | 985,300 |
| Oct 17, 2025 | 1,479.00 | 1,479.00 | 1,455.00 | 1,463.00 | 1,441.29 | -2.01% | 83,400 |
| Oct 16, 2025 | 1,519.00 | 1,528.00 | 1,478.00 | 1,493.00 | 1,470.85 | 2.26% | 131,600 |
| Oct 15, 2025 | 1,409.00 | 1,463.00 | 1,409.00 | 1,460.00 | 1,438.34 | 4.06% | 119,300 |
| Oct 14, 2025 | 1,408.00 | 1,428.00 | 1,389.00 | 1,403.00 | 1,382.18 | -2.64% | 210,400 |
| Oct 10, 2025 | 1,488.00 | 1,491.00 | 1,433.00 | 1,441.00 | 1,419.62 | -4.57% | 258,900 |
| Oct 9, 2025 | 1,488.00 | 1,529.00 | 1,479.00 | 1,510.00 | 1,487.59 | 2.03% | 199,200 |