Konoshima Chemical Co.,Ltd. (TYO:4026)
Japan
· Delayed Price · Currency is JPY 1,846.00
+12.00 (0.65%)
Apr 28, 2026, 3:30 PM JST
Konoshima Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,820.00 | 1,850.00 | 1,806.00 | 1,846.00 | 1,846.00 | 0.65% | 131,900 |
| Apr 27, 2026 | 1,880.00 | 1,880.00 | 1,816.00 | 1,834.00 | 1,808.00 | 1.89% | 252,400 |
| Apr 24, 2026 | 1,787.00 | 1,800.00 | 1,763.00 | 1,800.00 | 1,774.48 | 0.95% | 66,500 |
| Apr 23, 2026 | 1,820.00 | 1,820.00 | 1,761.00 | 1,783.00 | 1,757.72 | -1.60% | 95,700 |
| Apr 22, 2026 | 1,835.00 | 1,840.00 | 1,804.00 | 1,812.00 | 1,786.31 | -2.05% | 63,900 |
| Apr 21, 2026 | 1,880.00 | 1,889.00 | 1,848.00 | 1,850.00 | 1,823.77 | -1.60% | 56,400 |
| Apr 20, 2026 | 1,889.00 | 1,908.00 | 1,874.00 | 1,880.00 | 1,853.35 | 0.70% | 55,100 |
| Apr 17, 2026 | 1,920.00 | 1,920.00 | 1,863.00 | 1,867.00 | 1,840.53 | -2.76% | 64,000 |
| Apr 16, 2026 | 1,917.00 | 1,955.00 | 1,911.00 | 1,920.00 | 1,892.78 | 0.16% | 42,200 |
| Apr 15, 2026 | 1,970.00 | 1,980.00 | 1,903.00 | 1,917.00 | 1,889.82 | -1.74% | 62,300 |
| Apr 14, 2026 | 1,964.00 | 1,977.00 | 1,946.00 | 1,951.00 | 1,923.34 | -0.51% | 68,500 |
| Apr 13, 2026 | 1,898.00 | 1,968.00 | 1,886.00 | 1,961.00 | 1,933.20 | 2.30% | 96,700 |
| Apr 10, 2026 | 1,896.00 | 1,933.00 | 1,894.00 | 1,917.00 | 1,889.82 | 2.29% | 89,800 |
| Apr 9, 2026 | 1,897.00 | 1,909.00 | 1,873.00 | 1,874.00 | 1,847.43 | -1.78% | 80,400 |
| Apr 8, 2026 | 1,868.00 | 1,908.00 | 1,868.00 | 1,908.00 | 1,880.95 | 3.86% | 107,500 |
| Apr 7, 2026 | 1,836.00 | 1,850.00 | 1,811.00 | 1,837.00 | 1,810.96 | 0.71% | 67,400 |
| Apr 6, 2026 | 1,840.00 | 1,851.00 | 1,824.00 | 1,824.00 | 1,798.14 | -0.98% | 69,400 |
| Apr 3, 2026 | 1,850.00 | 1,885.00 | 1,837.00 | 1,842.00 | 1,815.89 | -0.16% | 81,800 |
| Apr 2, 2026 | 1,907.00 | 1,939.00 | 1,840.00 | 1,845.00 | 1,818.84 | -2.48% | 83,200 |
| Apr 1, 2026 | 1,893.00 | 1,898.00 | 1,860.00 | 1,892.00 | 1,865.18 | 3.11% | 86,700 |
| Mar 31, 2026 | 1,860.00 | 1,887.00 | 1,834.00 | 1,835.00 | 1,808.99 | -2.55% | 77,700 |
| Mar 30, 2026 | 1,888.00 | 1,904.00 | 1,856.00 | 1,883.00 | 1,856.31 | -4.51% | 120,000 |
| Mar 27, 2026 | 1,950.00 | 2,009.00 | 1,946.00 | 1,972.00 | 1,944.04 | 1.13% | 115,100 |
| Mar 26, 2026 | 1,903.00 | 1,950.00 | 1,894.00 | 1,950.00 | 1,922.36 | 1.14% | 61,800 |
| Mar 25, 2026 | 1,855.00 | 1,932.00 | 1,855.00 | 1,928.00 | 1,900.67 | 4.78% | 62,800 |
| Mar 24, 2026 | 1,878.00 | 1,878.00 | 1,812.00 | 1,840.00 | 1,813.91 | 3.20% | 80,900 |
| Mar 23, 2026 | 1,829.00 | 1,836.00 | 1,777.00 | 1,783.00 | 1,757.72 | -6.21% | 133,200 |
| Mar 19, 2026 | 1,982.00 | 2,003.00 | 1,901.00 | 1,901.00 | 1,874.05 | -6.17% | 126,900 |
| Mar 18, 2026 | 1,952.00 | 2,029.00 | 1,933.00 | 2,026.00 | 1,997.28 | 4.22% | 97,500 |
| Mar 17, 2026 | 1,962.00 | 2,036.00 | 1,930.00 | 1,944.00 | 1,916.44 | 0.52% | 174,900 |
| Mar 16, 2026 | 1,903.00 | 1,971.00 | 1,900.00 | 1,934.00 | 1,906.58 | -0.21% | 99,400 |
| Mar 13, 2026 | 1,875.00 | 1,961.00 | 1,875.00 | 1,938.00 | 1,910.53 | -0.51% | 131,400 |
| Mar 12, 2026 | 1,969.00 | 1,991.00 | 1,928.00 | 1,948.00 | 1,920.38 | -3.52% | 198,500 |
| Mar 11, 2026 | 1,876.00 | 2,098.00 | 1,852.00 | 2,019.00 | 1,990.38 | 7.62% | 856,200 |
| Mar 10, 2026 | 1,855.00 | 1,899.00 | 1,839.00 | 1,876.00 | 1,849.40 | 4.51% | 110,700 |
| Mar 9, 2026 | 1,802.00 | 1,821.00 | 1,748.00 | 1,795.00 | 1,769.55 | -7.62% | 162,200 |
| Mar 6, 2026 | 1,944.00 | 1,984.00 | 1,895.00 | 1,943.00 | 1,915.45 | -1.82% | 106,900 |
| Mar 5, 2026 | 1,939.00 | 2,023.00 | 1,939.00 | 1,979.00 | 1,950.94 | 7.44% | 200,900 |
| Mar 4, 2026 | 1,900.00 | 1,960.00 | 1,781.00 | 1,842.00 | 1,815.89 | -7.25% | 212,900 |
| Mar 3, 2026 | 2,020.00 | 2,148.00 | 1,976.00 | 1,986.00 | 1,957.85 | -1.19% | 368,300 |
| Mar 2, 2026 | 1,987.00 | 2,035.00 | 1,939.00 | 2,010.00 | 1,981.50 | 1.01% | 198,700 |
| Feb 27, 2026 | 1,890.00 | 1,990.00 | 1,887.00 | 1,990.00 | 1,961.79 | 4.46% | 131,800 |
| Feb 26, 2026 | 1,879.00 | 1,915.00 | 1,867.00 | 1,905.00 | 1,877.99 | 1.44% | 85,100 |
| Feb 25, 2026 | 1,838.00 | 1,906.00 | 1,821.00 | 1,878.00 | 1,851.38 | 3.59% | 161,300 |
| Feb 24, 2026 | 1,780.00 | 1,825.00 | 1,759.00 | 1,813.00 | 1,787.30 | 2.03% | 125,100 |
| Feb 20, 2026 | 1,765.00 | 1,817.00 | 1,731.00 | 1,777.00 | 1,751.81 | -1.00% | 136,900 |
| Feb 19, 2026 | 1,762.00 | 1,842.00 | 1,756.00 | 1,795.00 | 1,769.55 | 4.24% | 267,100 |
| Feb 18, 2026 | 1,746.00 | 1,746.00 | 1,715.00 | 1,722.00 | 1,697.59 | -0.69% | 51,900 |
| Feb 17, 2026 | 1,747.00 | 1,765.00 | 1,724.00 | 1,734.00 | 1,709.42 | -0.29% | 58,500 |
| Feb 16, 2026 | 1,707.00 | 1,743.00 | 1,697.00 | 1,739.00 | 1,714.35 | 2.78% | 57,900 |
| Feb 13, 2026 | 1,735.00 | 1,735.00 | 1,687.00 | 1,692.00 | 1,668.01 | -3.31% | 73,700 |
| Feb 12, 2026 | 1,715.00 | 1,750.00 | 1,706.00 | 1,750.00 | 1,725.19 | 2.04% | 75,900 |
| Feb 10, 2026 | 1,701.00 | 1,725.00 | 1,701.00 | 1,715.00 | 1,690.69 | 0.88% | 76,000 |
| Feb 9, 2026 | 1,756.00 | 1,758.00 | 1,684.00 | 1,700.00 | 1,675.90 | -1.51% | 101,000 |
| Feb 6, 2026 | 1,645.00 | 1,726.00 | 1,636.00 | 1,726.00 | 1,701.53 | 4.04% | 159,900 |
| Feb 5, 2026 | 1,660.00 | 1,684.00 | 1,646.00 | 1,659.00 | 1,635.48 | -0.06% | 58,400 |
| Feb 4, 2026 | 1,629.00 | 1,673.00 | 1,625.00 | 1,660.00 | 1,636.47 | 1.90% | 90,700 |
| Feb 3, 2026 | 1,615.00 | 1,635.00 | 1,602.00 | 1,629.00 | 1,605.91 | 2.45% | 67,700 |
| Feb 2, 2026 | 1,625.00 | 1,644.00 | 1,590.00 | 1,590.00 | 1,567.46 | -2.27% | 57,600 |
| Jan 30, 2026 | 1,623.00 | 1,631.00 | 1,599.00 | 1,627.00 | 1,603.93 | -0.12% | 37,300 |
| Jan 29, 2026 | 1,630.00 | 1,630.00 | 1,591.00 | 1,629.00 | 1,605.91 | 0.62% | 46,900 |
| Jan 28, 2026 | 1,634.00 | 1,634.00 | 1,605.00 | 1,619.00 | 1,596.05 | -1.88% | 53,200 |
| Jan 27, 2026 | 1,611.00 | 1,650.00 | 1,595.00 | 1,650.00 | 1,626.61 | 1.73% | 76,700 |
| Jan 26, 2026 | 1,640.00 | 1,640.00 | 1,611.00 | 1,622.00 | 1,599.01 | -1.82% | 62,300 |
| Jan 23, 2026 | 1,637.00 | 1,654.00 | 1,616.00 | 1,652.00 | 1,628.58 | 1.23% | 48,200 |
| Jan 22, 2026 | 1,619.00 | 1,636.00 | 1,612.00 | 1,632.00 | 1,608.86 | 1.68% | 29,600 |
| Jan 21, 2026 | 1,591.00 | 1,612.00 | 1,574.00 | 1,605.00 | 1,582.25 | -1.23% | 75,400 |
| Jan 20, 2026 | 1,658.00 | 1,663.00 | 1,617.00 | 1,625.00 | 1,601.96 | -2.69% | 59,200 |
| Jan 19, 2026 | 1,656.00 | 1,673.00 | 1,625.00 | 1,670.00 | 1,646.32 | -0.06% | 99,200 |
| Jan 16, 2026 | 1,702.00 | 1,707.00 | 1,655.00 | 1,671.00 | 1,647.31 | -1.99% | 89,800 |
| Jan 15, 2026 | 1,673.00 | 1,725.00 | 1,671.00 | 1,705.00 | 1,680.83 | 1.19% | 108,000 |
| Jan 14, 2026 | 1,650.00 | 1,712.00 | 1,645.00 | 1,685.00 | 1,661.11 | 2.74% | 135,700 |
| Jan 13, 2026 | 1,684.00 | 1,694.00 | 1,632.00 | 1,640.00 | 1,616.75 | 2.82% | 140,000 |
| Jan 9, 2026 | 1,586.00 | 1,608.00 | 1,586.00 | 1,595.00 | 1,572.39 | 0.63% | 31,700 |
| Jan 8, 2026 | 1,618.00 | 1,620.00 | 1,585.00 | 1,585.00 | 1,562.53 | -2.04% | 52,200 |
| Jan 7, 2026 | 1,562.00 | 1,620.00 | 1,556.00 | 1,618.00 | 1,595.06 | 3.59% | 123,400 |
| Jan 6, 2026 | 1,555.00 | 1,582.00 | 1,555.00 | 1,562.00 | 1,539.86 | 1.03% | 39,700 |
| Jan 5, 2026 | 1,557.00 | 1,570.00 | 1,540.00 | 1,546.00 | 1,524.08 | 0.91% | 65,900 |
| Dec 30, 2025 | 1,560.00 | 1,560.00 | 1,531.00 | 1,532.00 | 1,510.28 | -1.79% | 47,000 |
| Dec 29, 2025 | 1,571.00 | 1,581.00 | 1,557.00 | 1,560.00 | 1,537.88 | -0.19% | 32,400 |
| Dec 26, 2025 | 1,579.00 | 1,592.00 | 1,557.00 | 1,563.00 | 1,540.84 | -1.01% | 93,900 |
| Dec 25, 2025 | 1,555.00 | 1,580.00 | 1,554.00 | 1,579.00 | 1,556.62 | 1.35% | 24,500 |
| Dec 24, 2025 | 1,562.00 | 1,584.00 | 1,558.00 | 1,558.00 | 1,535.91 | -0.26% | 46,500 |
| Dec 23, 2025 | 1,554.00 | 1,563.00 | 1,544.00 | 1,562.00 | 1,539.86 | 0.51% | 31,500 |
| Dec 22, 2025 | 1,560.00 | 1,566.00 | 1,540.00 | 1,554.00 | 1,531.97 | 0.84% | 84,600 |
| Dec 19, 2025 | 1,520.00 | 1,564.00 | 1,516.00 | 1,541.00 | 1,519.15 | 2.05% | 79,700 |
| Dec 18, 2025 | 1,550.00 | 1,550.00 | 1,506.00 | 1,510.00 | 1,488.59 | -2.58% | 93,900 |
| Dec 17, 2025 | 1,522.00 | 1,559.00 | 1,507.00 | 1,550.00 | 1,528.03 | 1.57% | 66,800 |
| Dec 16, 2025 | 1,525.00 | 1,539.00 | 1,505.00 | 1,526.00 | 1,504.37 | -0.26% | 69,800 |
| Dec 15, 2025 | 1,549.00 | 1,555.00 | 1,516.00 | 1,530.00 | 1,508.31 | -1.16% | 75,700 |
| Dec 12, 2025 | 1,558.00 | 1,573.00 | 1,538.00 | 1,548.00 | 1,526.05 | -0.96% | 103,100 |
| Dec 11, 2025 | 1,567.00 | 1,593.00 | 1,536.00 | 1,563.00 | 1,540.84 | -2.31% | 271,000 |
| Dec 10, 2025 | 1,485.00 | 1,610.00 | 1,439.00 | 1,600.00 | 1,577.32 | 8.55% | 503,300 |
| Dec 9, 2025 | 1,482.00 | 1,495.00 | 1,468.00 | 1,474.00 | 1,453.10 | -0.54% | 32,800 |
| Dec 8, 2025 | 1,470.00 | 1,483.00 | 1,462.00 | 1,482.00 | 1,460.99 | 1.44% | 50,700 |
| Dec 5, 2025 | 1,454.00 | 1,468.00 | 1,450.00 | 1,461.00 | 1,440.29 | 0.34% | 49,000 |
| Dec 4, 2025 | 1,468.00 | 1,473.00 | 1,453.00 | 1,456.00 | 1,435.36 | -0.61% | 58,900 |
| Dec 3, 2025 | 1,480.00 | 1,485.00 | 1,459.00 | 1,465.00 | 1,444.23 | -1.01% | 39,700 |
| Dec 2, 2025 | 1,506.00 | 1,507.00 | 1,462.00 | 1,480.00 | 1,459.02 | -1.73% | 86,700 |
| Dec 1, 2025 | 1,545.00 | 1,545.00 | 1,501.00 | 1,506.00 | 1,484.65 | -3.15% | 82,400 |