Konica Minolta, Inc. (TYO:4902)
Japan
· Delayed Price · Currency is JPY 635.60
-13.60 (-2.09%)
At close: Dec 5, 2025
Konica Minolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 638.90 | 648.00 | 633.70 | 635.60 | 635.60 | -2.09% | 2,504,600 |
| Dec 4, 2025 | 635.00 | 649.20 | 631.70 | 649.20 | 649.20 | 1.69% | 2,720,900 |
| Dec 3, 2025 | 640.00 | 644.80 | 635.00 | 638.40 | 638.40 | -0.53% | 2,211,800 |
| Dec 2, 2025 | 658.80 | 663.90 | 641.50 | 641.80 | 641.80 | -2.58% | 2,822,300 |
| Dec 1, 2025 | 663.00 | 673.10 | 656.70 | 658.80 | 658.80 | 0.40% | 3,649,000 |
| Nov 28, 2025 | 645.00 | 661.00 | 641.20 | 656.20 | 656.20 | 1.67% | 2,454,500 |
| Nov 27, 2025 | 636.00 | 649.90 | 631.20 | 645.40 | 645.40 | 1.70% | 2,663,400 |
| Nov 26, 2025 | 649.70 | 649.70 | 625.10 | 634.60 | 634.60 | 2.17% | 3,872,300 |
| Nov 25, 2025 | 628.00 | 628.00 | 614.70 | 621.10 | 621.10 | 0.32% | 2,545,300 |
| Nov 21, 2025 | 597.80 | 621.20 | 597.30 | 619.10 | 619.10 | 2.08% | 3,223,200 |
| Nov 20, 2025 | 604.90 | 613.00 | 599.40 | 606.50 | 606.50 | 1.54% | 2,155,600 |
| Nov 19, 2025 | 612.40 | 613.60 | 594.70 | 597.30 | 597.30 | -3.21% | 3,488,300 |
| Nov 18, 2025 | 626.80 | 631.50 | 615.00 | 617.10 | 617.10 | -3.02% | 2,390,400 |
| Nov 17, 2025 | 640.00 | 645.20 | 629.50 | 636.30 | 636.30 | -1.36% | 2,855,300 |
| Nov 14, 2025 | 635.80 | 645.90 | 630.00 | 645.10 | 645.10 | - | 2,301,300 |
| Nov 13, 2025 | 644.00 | 650.30 | 636.50 | 645.10 | 645.10 | -0.36% | 2,700,800 |
| Nov 12, 2025 | 650.00 | 661.90 | 639.90 | 647.40 | 647.40 | 0.42% | 3,851,700 |
| Nov 11, 2025 | 630.00 | 644.70 | 624.90 | 644.70 | 644.70 | 3.55% | 4,471,700 |
| Nov 10, 2025 | 608.10 | 629.30 | 605.30 | 622.60 | 622.60 | 3.91% | 4,464,000 |
| Nov 7, 2025 | 615.00 | 618.30 | 595.30 | 599.20 | 599.20 | -2.20% | 5,340,800 |
| Nov 6, 2025 | 600.00 | 620.50 | 592.40 | 612.70 | 612.70 | 15.45% | 11,243,000 |
| Nov 5, 2025 | 537.30 | 539.50 | 519.30 | 530.70 | 530.70 | -1.67% | 3,754,100 |
| Nov 4, 2025 | 535.60 | 546.50 | 534.20 | 539.70 | 539.70 | 1.75% | 2,985,600 |
| Oct 31, 2025 | 543.30 | 543.70 | 526.10 | 530.40 | 530.40 | -0.86% | 2,558,600 |
| Oct 30, 2025 | 532.30 | 535.70 | 527.70 | 535.00 | 535.00 | 0.30% | 2,782,600 |
| Oct 29, 2025 | 540.50 | 544.00 | 532.40 | 533.40 | 533.40 | -1.13% | 2,133,600 |
| Oct 28, 2025 | 554.00 | 557.80 | 539.50 | 539.50 | 539.50 | -3.97% | 1,809,700 |
| Oct 27, 2025 | 554.00 | 561.80 | 553.30 | 561.80 | 561.80 | 2.28% | 2,225,000 |
| Oct 24, 2025 | 549.00 | 552.30 | 544.40 | 549.30 | 549.30 | 0.26% | 1,733,700 |
| Oct 23, 2025 | 537.00 | 548.60 | 536.80 | 547.90 | 547.90 | 0.51% | 2,110,300 |
| Oct 22, 2025 | 534.40 | 548.70 | 533.70 | 545.10 | 545.10 | 1.60% | 2,063,800 |
| Oct 21, 2025 | 540.00 | 543.90 | 533.30 | 536.50 | 536.50 | 0.45% | 1,451,600 |
| Oct 20, 2025 | 530.10 | 536.60 | 528.00 | 534.10 | 534.10 | 2.42% | 1,745,100 |
| Oct 17, 2025 | 521.00 | 527.40 | 519.00 | 521.50 | 521.50 | -1.42% | 1,733,400 |
| Oct 16, 2025 | 531.00 | 533.60 | 525.70 | 529.00 | 529.00 | 0.02% | 1,807,900 |
| Oct 15, 2025 | 516.80 | 530.90 | 514.70 | 528.90 | 528.90 | 3.20% | 2,059,900 |
| Oct 14, 2025 | 514.50 | 521.20 | 508.60 | 512.50 | 512.50 | -2.84% | 3,812,700 |
| Oct 10, 2025 | 542.70 | 550.00 | 525.00 | 527.50 | 527.50 | -4.56% | 3,134,300 |
| Oct 9, 2025 | 541.70 | 552.70 | 539.70 | 552.70 | 552.70 | 2.98% | 2,455,600 |
| Oct 8, 2025 | 548.00 | 549.70 | 535.10 | 536.70 | 536.70 | -2.35% | 1,787,800 |
| Oct 7, 2025 | 540.40 | 551.70 | 538.10 | 549.60 | 549.60 | 0.83% | 2,207,700 |
| Oct 6, 2025 | 546.40 | 547.70 | 535.50 | 545.10 | 545.10 | 3.32% | 3,313,900 |
| Oct 3, 2025 | 522.70 | 531.20 | 519.80 | 527.60 | 527.60 | 0.23% | 2,434,400 |
| Oct 2, 2025 | 520.20 | 527.80 | 517.50 | 526.40 | 526.40 | 1.76% | 1,921,600 |
| Oct 1, 2025 | 520.30 | 524.60 | 515.00 | 517.30 | 517.30 | -2.05% | 1,837,300 |
| Sep 30, 2025 | 525.00 | 529.50 | 520.10 | 528.10 | 528.10 | 0.42% | 1,586,400 |
| Sep 29, 2025 | 536.00 | 536.00 | 525.40 | 525.90 | 525.90 | -3.04% | 1,875,500 |
| Sep 26, 2025 | 542.00 | 543.10 | 536.30 | 542.40 | 537.40 | 0.09% | 2,105,200 |
| Sep 25, 2025 | 541.00 | 541.90 | 534.50 | 541.90 | 536.90 | 0.80% | 1,762,500 |
| Sep 24, 2025 | 544.90 | 545.80 | 533.10 | 537.60 | 532.64 | -1.09% | 2,075,900 |
| Sep 22, 2025 | 539.60 | 550.90 | 539.40 | 543.50 | 538.49 | 0.78% | 1,914,000 |
| Sep 19, 2025 | 542.00 | 547.00 | 532.70 | 539.30 | 534.33 | -0.46% | 2,595,000 |
| Sep 18, 2025 | 540.00 | 546.30 | 535.50 | 541.80 | 536.81 | 0.33% | 1,623,400 |
| Sep 17, 2025 | 543.90 | 549.00 | 539.20 | 540.00 | 535.02 | -0.57% | 1,707,800 |
| Sep 16, 2025 | 554.10 | 555.90 | 543.10 | 543.10 | 538.09 | -1.95% | 2,047,400 |
| Sep 12, 2025 | 547.30 | 560.90 | 547.30 | 553.90 | 548.79 | 3.09% | 3,952,600 |
| Sep 11, 2025 | 543.70 | 544.20 | 531.30 | 537.30 | 532.35 | -1.27% | 1,965,800 |
| Sep 10, 2025 | 550.70 | 552.00 | 538.20 | 544.20 | 539.18 | -1.09% | 2,004,900 |
| Sep 9, 2025 | 545.00 | 554.10 | 540.60 | 550.20 | 545.13 | 0.13% | 2,458,000 |
| Sep 8, 2025 | 550.00 | 550.00 | 542.20 | 549.50 | 544.43 | 0.86% | 2,494,800 |
| Sep 5, 2025 | 538.00 | 551.00 | 534.30 | 544.80 | 539.78 | 6.05% | 3,598,200 |
| Sep 4, 2025 | 513.00 | 517.70 | 510.20 | 513.70 | 508.96 | -0.31% | 1,538,300 |
| Sep 3, 2025 | 517.00 | 528.30 | 515.00 | 515.30 | 510.55 | -0.92% | 2,110,300 |
| Sep 2, 2025 | 514.50 | 522.80 | 514.10 | 520.10 | 515.31 | 0.81% | 1,418,600 |
| Sep 1, 2025 | 503.00 | 515.90 | 500.70 | 515.90 | 511.14 | 2.06% | 1,629,300 |
| Aug 29, 2025 | 513.90 | 514.60 | 505.50 | 505.50 | 500.84 | -1.10% | 1,697,300 |
| Aug 28, 2025 | 511.00 | 514.40 | 508.00 | 511.10 | 506.39 | -0.51% | 1,744,800 |
| Aug 27, 2025 | 513.30 | 514.20 | 509.20 | 513.70 | 508.96 | 0.08% | 2,237,400 |
| Aug 26, 2025 | 518.70 | 518.70 | 507.70 | 513.30 | 508.57 | -1.50% | 1,961,200 |
| Aug 25, 2025 | 524.00 | 528.80 | 518.60 | 521.10 | 516.30 | 1.34% | 2,046,800 |
| Aug 22, 2025 | 505.50 | 516.20 | 505.50 | 514.20 | 509.46 | 1.92% | 1,647,500 |
| Aug 21, 2025 | 509.00 | 510.80 | 503.20 | 504.50 | 499.85 | -1.19% | 1,655,900 |
| Aug 20, 2025 | 513.40 | 524.30 | 509.00 | 510.60 | 505.89 | -0.68% | 2,809,900 |
| Aug 19, 2025 | 517.00 | 518.70 | 510.30 | 514.10 | 509.36 | -0.19% | 2,263,600 |
| Aug 18, 2025 | 507.50 | 515.10 | 506.00 | 515.10 | 510.35 | 1.60% | 2,921,300 |
| Aug 15, 2025 | 503.70 | 509.70 | 502.00 | 507.00 | 502.33 | -0.65% | 2,120,000 |
| Aug 14, 2025 | 515.20 | 519.90 | 507.60 | 510.30 | 505.60 | -2.19% | 2,182,800 |
| Aug 13, 2025 | 523.90 | 531.10 | 519.30 | 521.70 | 516.89 | 1.16% | 2,700,300 |
| Aug 12, 2025 | 522.00 | 523.00 | 514.40 | 515.70 | 510.95 | -0.94% | 2,748,600 |
| Aug 8, 2025 | 505.50 | 523.70 | 500.00 | 520.60 | 515.80 | 4.20% | 4,276,200 |
| Aug 7, 2025 | 506.00 | 509.00 | 493.10 | 499.60 | 494.99 | -0.02% | 3,780,100 |
| Aug 6, 2025 | 492.60 | 499.70 | 488.90 | 499.70 | 495.09 | 2.63% | 3,753,400 |
| Aug 5, 2025 | 496.80 | 503.30 | 482.90 | 486.90 | 482.41 | -0.39% | 3,932,000 |
| Aug 4, 2025 | 485.10 | 494.00 | 481.50 | 488.80 | 484.29 | -4.46% | 6,914,100 |
| Aug 1, 2025 | 523.00 | 542.00 | 508.80 | 511.60 | 506.88 | 4.22% | 9,434,500 |
| Jul 31, 2025 | 492.00 | 497.00 | 489.00 | 490.90 | 486.37 | 0.53% | 2,802,000 |
| Jul 30, 2025 | 486.00 | 493.00 | 483.00 | 488.30 | 483.80 | -0.20% | 2,289,700 |
| Jul 29, 2025 | 481.40 | 489.70 | 478.60 | 489.30 | 484.79 | 0.14% | 2,462,200 |
| Jul 28, 2025 | 478.70 | 488.90 | 475.00 | 488.60 | 484.10 | 3.43% | 2,531,500 |
| Jul 25, 2025 | 477.00 | 477.00 | 468.70 | 472.40 | 468.05 | -1.34% | 2,321,500 |
| Jul 24, 2025 | 486.00 | 486.00 | 476.00 | 478.80 | 474.39 | -0.31% | 2,720,600 |
| Jul 23, 2025 | 459.00 | 485.40 | 458.00 | 480.30 | 475.87 | 6.19% | 4,304,300 |
| Jul 22, 2025 | 456.80 | 461.70 | 451.60 | 452.30 | 448.13 | -2.08% | 2,936,600 |
| Jul 18, 2025 | 459.20 | 469.90 | 456.30 | 461.90 | 457.64 | 1.23% | 2,990,400 |
| Jul 17, 2025 | 448.00 | 461.00 | 445.00 | 456.30 | 452.09 | 0.93% | 2,820,400 |
| Jul 16, 2025 | 447.70 | 462.00 | 447.10 | 452.10 | 447.93 | -0.11% | 5,749,800 |
| Jul 15, 2025 | 447.70 | 454.90 | 442.00 | 452.60 | 448.43 | 1.78% | 2,569,300 |
| Jul 14, 2025 | 437.00 | 446.00 | 435.10 | 444.70 | 440.60 | 0.50% | 2,988,100 |
| Jul 11, 2025 | 442.30 | 444.80 | 438.40 | 442.50 | 438.42 | -0.07% | 2,827,500 |
| Jul 10, 2025 | 456.00 | 458.30 | 439.20 | 442.80 | 438.72 | -2.70% | 3,769,500 |