Konica Minolta, Inc. (TYO:4902)
Japan
· Delayed Price · Currency is JPY 505.60
-38.60 (-7.09%)
At close: Mar 9, 2026
Konica Minolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 496.10 | 517.40 | 488.40 | 505.60 | 505.60 | -7.09% | 5,718,800 |
| Mar 6, 2026 | 530.90 | 544.50 | 530.20 | 544.20 | 544.20 | 1.13% | 2,494,200 |
| Mar 5, 2026 | 545.10 | 548.40 | 535.50 | 538.10 | 538.10 | 2.48% | 3,686,400 |
| Mar 4, 2026 | 541.40 | 546.70 | 519.30 | 525.10 | 525.10 | -6.03% | 3,804,000 |
| Mar 3, 2026 | 579.10 | 585.20 | 557.40 | 558.80 | 558.80 | -4.56% | 2,984,900 |
| Mar 2, 2026 | 580.10 | 588.40 | 574.10 | 585.50 | 585.50 | -1.89% | 2,807,300 |
| Feb 27, 2026 | 591.40 | 597.20 | 589.30 | 596.80 | 596.80 | 0.91% | 3,530,200 |
| Feb 26, 2026 | 597.60 | 607.30 | 586.30 | 591.40 | 591.40 | -1.00% | 3,681,000 |
| Feb 25, 2026 | 594.00 | 602.70 | 589.80 | 597.40 | 597.40 | 0.67% | 2,863,800 |
| Feb 24, 2026 | 584.50 | 602.60 | 583.00 | 593.40 | 593.40 | 0.32% | 2,968,500 |
| Feb 20, 2026 | 597.30 | 598.90 | 585.10 | 591.50 | 591.50 | -0.99% | 2,729,700 |
| Feb 19, 2026 | 600.00 | 607.50 | 595.20 | 597.40 | 597.40 | 0.71% | 3,645,200 |
| Feb 18, 2026 | 585.00 | 595.00 | 575.60 | 593.20 | 593.20 | 3.49% | 4,077,600 |
| Feb 17, 2026 | 589.90 | 590.80 | 567.20 | 573.20 | 573.20 | -1.39% | 4,076,000 |
| Feb 16, 2026 | 582.40 | 585.90 | 578.80 | 581.30 | 581.30 | -1.26% | 3,532,000 |
| Feb 13, 2026 | 604.00 | 605.90 | 585.20 | 588.70 | 588.70 | -3.71% | 5,491,500 |
| Feb 12, 2026 | 629.00 | 637.70 | 611.40 | 611.40 | 611.40 | -2.18% | 4,045,000 |
| Feb 10, 2026 | 619.50 | 640.70 | 618.00 | 625.00 | 625.00 | 3.55% | 5,412,800 |
| Feb 9, 2026 | 647.30 | 651.00 | 601.10 | 603.60 | 603.60 | -2.22% | 7,085,900 |
| Feb 6, 2026 | 640.00 | 644.30 | 615.10 | 617.30 | 617.30 | -6.10% | 6,822,600 |
| Feb 5, 2026 | 701.10 | 717.80 | 626.00 | 657.40 | 657.40 | -5.14% | 9,558,400 |
| Feb 4, 2026 | 678.10 | 695.20 | 676.20 | 693.00 | 693.00 | 1.55% | 2,886,400 |
| Feb 3, 2026 | 676.00 | 687.00 | 672.50 | 682.40 | 682.40 | 2.46% | 2,915,300 |
| Feb 2, 2026 | 685.00 | 692.60 | 663.10 | 666.00 | 666.00 | -0.79% | 2,622,700 |
| Jan 30, 2026 | 665.40 | 674.60 | 660.80 | 671.30 | 671.30 | 2.43% | 2,518,200 |
| Jan 29, 2026 | 653.50 | 661.30 | 645.90 | 655.40 | 655.40 | -0.65% | 2,419,300 |
| Jan 28, 2026 | 661.00 | 667.20 | 654.80 | 659.70 | 659.70 | -2.37% | 3,964,800 |
| Jan 27, 2026 | 676.00 | 684.20 | 672.10 | 675.70 | 675.70 | -0.60% | 2,000,100 |
| Jan 26, 2026 | 684.90 | 696.00 | 677.20 | 679.80 | 679.80 | -4.09% | 2,465,700 |
| Jan 23, 2026 | 700.40 | 711.10 | 693.70 | 708.80 | 708.80 | 0.87% | 2,876,700 |
| Jan 22, 2026 | 701.00 | 714.80 | 699.40 | 702.70 | 702.70 | 1.47% | 3,102,300 |
| Jan 21, 2026 | 693.00 | 699.10 | 688.00 | 692.50 | 692.50 | -2.19% | 3,325,900 |
| Jan 20, 2026 | 713.00 | 717.60 | 703.70 | 708.00 | 708.00 | -1.27% | 2,121,900 |
| Jan 19, 2026 | 722.30 | 728.20 | 707.80 | 717.10 | 717.10 | -1.97% | 3,226,800 |
| Jan 16, 2026 | 720.00 | 735.90 | 719.50 | 731.50 | 731.50 | 1.26% | 1,868,200 |
| Jan 15, 2026 | 719.80 | 729.20 | 714.80 | 722.40 | 722.40 | -0.11% | 2,378,500 |
| Jan 14, 2026 | 698.70 | 726.80 | 694.00 | 723.20 | 723.20 | 4.15% | 3,731,400 |
| Jan 13, 2026 | 714.80 | 714.80 | 687.00 | 694.40 | 694.40 | -0.90% | 2,903,200 |
| Jan 9, 2026 | 699.00 | 707.40 | 696.40 | 700.70 | 700.70 | 0.33% | 2,287,400 |
| Jan 8, 2026 | 701.00 | 712.00 | 694.20 | 698.40 | 698.40 | -0.43% | 2,152,700 |
| Jan 7, 2026 | 691.10 | 709.50 | 689.20 | 701.40 | 701.40 | 1.43% | 2,390,900 |
| Jan 6, 2026 | 695.00 | 707.10 | 690.30 | 691.50 | 691.50 | 0.13% | 2,246,800 |
| Jan 5, 2026 | 687.20 | 696.40 | 685.00 | 690.60 | 690.60 | 1.54% | 1,996,100 |
| Dec 30, 2025 | 685.30 | 688.30 | 678.40 | 680.10 | 680.10 | -1.85% | 2,329,500 |
| Dec 29, 2025 | 690.00 | 693.20 | 685.50 | 692.90 | 692.90 | 0.70% | 1,816,700 |
| Dec 26, 2025 | 702.80 | 703.30 | 685.40 | 688.10 | 688.10 | -0.68% | 1,846,700 |
| Dec 25, 2025 | 695.00 | 702.40 | 692.80 | 692.80 | 692.80 | -0.49% | 1,304,400 |
| Dec 24, 2025 | 698.40 | 701.90 | 694.00 | 696.20 | 696.20 | -0.84% | 1,996,800 |
| Dec 23, 2025 | 691.00 | 704.90 | 690.10 | 702.10 | 702.10 | 2.15% | 2,771,400 |
| Dec 22, 2025 | 691.00 | 696.60 | 679.00 | 687.30 | 687.30 | 0.39% | 2,744,500 |
| Dec 19, 2025 | 690.00 | 691.00 | 677.00 | 684.60 | 684.60 | -0.31% | 3,193,400 |
| Dec 18, 2025 | 693.70 | 694.80 | 675.50 | 686.70 | 686.70 | -1.08% | 2,964,900 |
| Dec 17, 2025 | 701.00 | 707.30 | 692.10 | 694.20 | 694.20 | -2.87% | 3,022,300 |
| Dec 16, 2025 | 717.00 | 718.10 | 704.00 | 714.70 | 714.70 | -1.73% | 3,076,000 |
| Dec 15, 2025 | 705.00 | 729.40 | 704.00 | 727.30 | 727.30 | 1.71% | 4,529,900 |
| Dec 12, 2025 | 708.00 | 719.20 | 705.20 | 715.10 | 715.10 | 3.07% | 4,808,900 |
| Dec 11, 2025 | 703.60 | 721.00 | 691.70 | 693.80 | 693.80 | 0.83% | 4,644,400 |
| Dec 10, 2025 | 690.00 | 707.60 | 678.80 | 688.10 | 688.10 | 1.43% | 5,207,500 |
| Dec 9, 2025 | 670.10 | 684.30 | 664.90 | 678.40 | 678.40 | 5.72% | 5,908,100 |
| Dec 8, 2025 | 638.00 | 643.70 | 631.30 | 641.70 | 641.70 | 0.96% | 2,015,600 |
| 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 |