Konica Minolta, Inc. (TYO:4902)
Japan
· Delayed Price · Currency is JPY 507.00
+9.70 (1.95%)
Apr 28, 2026, 3:30 PM JST
Konica Minolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 501.20 | 510.10 | 499.30 | 507.00 | 507.00 | 1.95% | 3,121,200 |
| Apr 27, 2026 | 494.00 | 498.10 | 490.10 | 497.30 | 497.30 | 0.71% | 3,802,600 |
| Apr 24, 2026 | 515.20 | 515.90 | 486.20 | 493.80 | 493.80 | -10.64% | 10,212,900 |
| Apr 23, 2026 | 588.30 | 594.30 | 547.10 | 552.60 | 552.60 | -6.70% | 5,186,100 |
| Apr 22, 2026 | 600.00 | 604.10 | 588.40 | 592.30 | 592.30 | -2.41% | 3,365,600 |
| Apr 21, 2026 | 602.00 | 611.50 | 597.20 | 606.90 | 606.90 | 1.10% | 2,544,600 |
| Apr 20, 2026 | 594.00 | 603.50 | 590.50 | 600.30 | 600.30 | 1.06% | 2,824,700 |
| Apr 17, 2026 | 601.70 | 605.20 | 593.30 | 594.00 | 594.00 | -3.84% | 3,041,200 |
| Apr 16, 2026 | 606.60 | 621.00 | 604.30 | 617.70 | 617.70 | 3.54% | 4,198,700 |
| Apr 15, 2026 | 581.80 | 598.20 | 581.10 | 596.60 | 596.60 | 4.34% | 3,459,700 |
| Apr 14, 2026 | 569.80 | 579.00 | 568.60 | 571.80 | 571.80 | 1.29% | 2,467,500 |
| Apr 13, 2026 | 570.00 | 575.90 | 564.50 | 564.50 | 564.50 | -1.52% | 1,856,600 |
| Apr 10, 2026 | 578.00 | 584.60 | 573.20 | 573.20 | 573.20 | 0.07% | 3,014,400 |
| Apr 9, 2026 | 579.70 | 582.80 | 572.80 | 572.80 | 572.80 | -1.26% | 2,449,700 |
| Apr 8, 2026 | 571.80 | 585.00 | 566.00 | 580.10 | 580.10 | 5.09% | 3,286,100 |
| Apr 7, 2026 | 553.00 | 554.30 | 546.60 | 552.00 | 552.00 | -0.20% | 1,691,800 |
| Apr 6, 2026 | 554.00 | 560.90 | 552.10 | 553.10 | 553.10 | - | 1,859,500 |
| Apr 3, 2026 | 540.00 | 554.70 | 539.10 | 553.10 | 553.10 | 3.19% | 2,557,600 |
| Apr 2, 2026 | 546.10 | 552.10 | 533.30 | 536.00 | 536.00 | -1.49% | 2,811,700 |
| Apr 1, 2026 | 532.00 | 544.70 | 527.30 | 544.10 | 544.10 | 6.02% | 3,182,300 |
| Mar 31, 2026 | 508.00 | 522.50 | 506.90 | 513.20 | 513.20 | 0.20% | 3,066,600 |
| Mar 30, 2026 | 494.10 | 513.70 | 491.70 | 512.20 | 512.20 | -2.97% | 3,738,800 |
| Mar 27, 2026 | 512.00 | 531.90 | 511.10 | 527.90 | 522.90 | 2.43% | 3,496,000 |
| Mar 26, 2026 | 515.00 | 518.80 | 510.00 | 515.40 | 510.52 | 0.04% | 2,826,700 |
| Mar 25, 2026 | 511.00 | 517.40 | 511.00 | 515.20 | 510.32 | 3.12% | 2,327,200 |
| Mar 24, 2026 | 497.00 | 501.00 | 492.10 | 499.60 | 494.87 | 2.90% | 2,274,700 |
| Mar 23, 2026 | 489.50 | 494.40 | 482.80 | 485.50 | 480.90 | -2.41% | 3,448,000 |
| Mar 19, 2026 | 498.00 | 501.90 | 494.70 | 497.50 | 492.79 | -2.78% | 4,304,900 |
| Mar 18, 2026 | 508.90 | 511.70 | 504.90 | 511.70 | 506.85 | 2.75% | 2,352,600 |
| Mar 17, 2026 | 510.80 | 511.20 | 495.40 | 498.00 | 493.28 | -0.04% | 2,351,400 |
| Mar 16, 2026 | 508.60 | 515.60 | 497.20 | 498.20 | 493.48 | -1.95% | 3,107,800 |
| Mar 13, 2026 | 507.50 | 514.70 | 503.60 | 508.10 | 503.29 | -1.82% | 2,517,500 |
| Mar 12, 2026 | 521.00 | 525.00 | 511.70 | 517.50 | 512.60 | -1.13% | 3,325,600 |
| Mar 11, 2026 | 524.40 | 529.40 | 520.50 | 523.40 | 518.44 | 1.75% | 2,919,100 |
| Mar 10, 2026 | 515.60 | 521.60 | 506.00 | 514.40 | 509.53 | 1.74% | 3,590,500 |
| Mar 9, 2026 | 496.10 | 517.40 | 488.40 | 505.60 | 500.81 | -7.09% | 5,718,800 |
| Mar 6, 2026 | 530.90 | 544.50 | 530.20 | 544.20 | 539.05 | 1.13% | 2,494,200 |
| Mar 5, 2026 | 545.10 | 548.40 | 535.50 | 538.10 | 533.00 | 2.48% | 3,686,400 |
| Mar 4, 2026 | 541.40 | 546.70 | 519.30 | 525.10 | 520.13 | -6.03% | 3,804,000 |
| Mar 3, 2026 | 579.10 | 585.20 | 557.40 | 558.80 | 553.51 | -4.56% | 2,984,900 |
| Mar 2, 2026 | 580.10 | 588.40 | 574.10 | 585.50 | 579.95 | -1.89% | 2,807,300 |
| Feb 27, 2026 | 591.40 | 597.20 | 589.30 | 596.80 | 591.15 | 0.91% | 3,530,200 |
| Feb 26, 2026 | 597.60 | 607.30 | 586.30 | 591.40 | 585.80 | -1.00% | 3,681,000 |
| Feb 25, 2026 | 594.00 | 602.70 | 589.80 | 597.40 | 591.74 | 0.67% | 2,863,800 |
| Feb 24, 2026 | 584.50 | 602.60 | 583.00 | 593.40 | 587.78 | 0.32% | 2,968,500 |
| Feb 20, 2026 | 597.30 | 598.90 | 585.10 | 591.50 | 585.90 | -0.99% | 2,729,700 |
| Feb 19, 2026 | 600.00 | 607.50 | 595.20 | 597.40 | 591.74 | 0.71% | 3,645,200 |
| Feb 18, 2026 | 585.00 | 595.00 | 575.60 | 593.20 | 587.58 | 3.49% | 4,077,600 |
| Feb 17, 2026 | 589.90 | 590.80 | 567.20 | 573.20 | 567.77 | -1.39% | 4,076,000 |
| Feb 16, 2026 | 582.40 | 585.90 | 578.80 | 581.30 | 575.79 | -1.26% | 3,532,000 |
| Feb 13, 2026 | 604.00 | 605.90 | 585.20 | 588.70 | 583.12 | -3.71% | 5,491,500 |
| Feb 12, 2026 | 629.00 | 637.70 | 611.40 | 611.40 | 605.61 | -2.18% | 4,045,000 |
| Feb 10, 2026 | 619.50 | 640.70 | 618.00 | 625.00 | 619.08 | 3.55% | 5,412,800 |
| Feb 9, 2026 | 647.30 | 651.00 | 601.10 | 603.60 | 597.88 | -2.22% | 7,085,900 |
| Feb 6, 2026 | 640.00 | 644.30 | 615.10 | 617.30 | 611.45 | -6.10% | 6,822,600 |
| Feb 5, 2026 | 701.10 | 717.80 | 626.00 | 657.40 | 651.17 | -5.14% | 9,558,400 |
| Feb 4, 2026 | 678.10 | 695.20 | 676.20 | 693.00 | 686.44 | 1.55% | 2,886,400 |
| Feb 3, 2026 | 676.00 | 687.00 | 672.50 | 682.40 | 675.94 | 2.46% | 2,915,300 |
| Feb 2, 2026 | 685.00 | 692.60 | 663.10 | 666.00 | 659.69 | -0.79% | 2,622,700 |
| Jan 30, 2026 | 665.40 | 674.60 | 660.80 | 671.30 | 664.94 | 2.43% | 2,518,200 |
| Jan 29, 2026 | 653.50 | 661.30 | 645.90 | 655.40 | 649.19 | -0.65% | 2,419,300 |
| Jan 28, 2026 | 661.00 | 667.20 | 654.80 | 659.70 | 653.45 | -2.37% | 3,964,800 |
| Jan 27, 2026 | 676.00 | 684.20 | 672.10 | 675.70 | 669.30 | -0.60% | 2,000,100 |
| Jan 26, 2026 | 684.90 | 696.00 | 677.20 | 679.80 | 673.36 | -4.09% | 2,465,700 |
| Jan 23, 2026 | 700.40 | 711.10 | 693.70 | 708.80 | 702.09 | 0.87% | 2,876,700 |
| Jan 22, 2026 | 701.00 | 714.80 | 699.40 | 702.70 | 696.04 | 1.47% | 3,102,300 |
| Jan 21, 2026 | 693.00 | 699.10 | 688.00 | 692.50 | 685.94 | -2.19% | 3,325,900 |
| Jan 20, 2026 | 713.00 | 717.60 | 703.70 | 708.00 | 701.29 | -1.27% | 2,121,900 |
| Jan 19, 2026 | 722.30 | 728.20 | 707.80 | 717.10 | 710.31 | -1.97% | 3,226,800 |
| Jan 16, 2026 | 720.00 | 735.90 | 719.50 | 731.50 | 724.57 | 1.26% | 1,868,200 |
| Jan 15, 2026 | 719.80 | 729.20 | 714.80 | 722.40 | 715.56 | -0.11% | 2,378,500 |
| Jan 14, 2026 | 698.70 | 726.80 | 694.00 | 723.20 | 716.35 | 4.15% | 3,731,400 |
| Jan 13, 2026 | 714.80 | 714.80 | 687.00 | 694.40 | 687.82 | -0.90% | 2,903,200 |
| Jan 9, 2026 | 699.00 | 707.40 | 696.40 | 700.70 | 694.06 | 0.33% | 2,287,400 |
| Jan 8, 2026 | 701.00 | 712.00 | 694.20 | 698.40 | 691.79 | -0.43% | 2,152,700 |
| Jan 7, 2026 | 691.10 | 709.50 | 689.20 | 701.40 | 694.76 | 1.43% | 2,390,900 |
| Jan 6, 2026 | 695.00 | 707.10 | 690.30 | 691.50 | 684.95 | 0.13% | 2,246,800 |
| Jan 5, 2026 | 687.20 | 696.40 | 685.00 | 690.60 | 684.06 | 1.54% | 1,996,100 |
| Dec 30, 2025 | 685.30 | 688.30 | 678.40 | 680.10 | 673.66 | -1.85% | 2,329,500 |
| Dec 29, 2025 | 690.00 | 693.20 | 685.50 | 692.90 | 686.34 | 0.70% | 1,816,700 |
| Dec 26, 2025 | 702.80 | 703.30 | 685.40 | 688.10 | 681.58 | -0.68% | 1,846,700 |
| Dec 25, 2025 | 695.00 | 702.40 | 692.80 | 692.80 | 686.24 | -0.49% | 1,304,400 |
| Dec 24, 2025 | 698.40 | 701.90 | 694.00 | 696.20 | 689.61 | -0.84% | 1,996,800 |
| Dec 23, 2025 | 691.00 | 704.90 | 690.10 | 702.10 | 695.45 | 2.15% | 2,771,400 |
| Dec 22, 2025 | 691.00 | 696.60 | 679.00 | 687.30 | 680.79 | 0.39% | 2,744,500 |
| Dec 19, 2025 | 690.00 | 691.00 | 677.00 | 684.60 | 678.12 | -0.31% | 3,193,400 |
| Dec 18, 2025 | 693.70 | 694.80 | 675.50 | 686.70 | 680.20 | -1.08% | 2,964,900 |
| Dec 17, 2025 | 701.00 | 707.30 | 692.10 | 694.20 | 687.62 | -2.87% | 3,022,300 |
| Dec 16, 2025 | 717.00 | 718.10 | 704.00 | 714.70 | 707.93 | -1.73% | 3,076,000 |
| Dec 15, 2025 | 705.00 | 729.40 | 704.00 | 727.30 | 720.41 | 1.71% | 4,529,900 |
| Dec 12, 2025 | 708.00 | 719.20 | 705.20 | 715.10 | 708.33 | 3.07% | 4,808,900 |
| Dec 11, 2025 | 703.60 | 721.00 | 691.70 | 693.80 | 687.23 | 0.83% | 4,644,400 |
| Dec 10, 2025 | 690.00 | 707.60 | 678.80 | 688.10 | 681.58 | 1.43% | 5,207,500 |
| Dec 9, 2025 | 670.10 | 684.30 | 664.90 | 678.40 | 671.97 | 5.72% | 5,908,100 |
| Dec 8, 2025 | 638.00 | 643.70 | 631.30 | 641.70 | 635.62 | 0.96% | 2,015,600 |
| Dec 5, 2025 | 638.90 | 648.00 | 633.70 | 635.60 | 629.58 | -2.09% | 2,504,600 |
| Dec 4, 2025 | 635.00 | 649.20 | 631.70 | 649.20 | 643.05 | 1.69% | 2,720,900 |
| Dec 3, 2025 | 640.00 | 644.80 | 635.00 | 638.40 | 632.35 | -0.53% | 2,211,800 |
| Dec 2, 2025 | 658.80 | 663.90 | 641.50 | 641.80 | 635.72 | -2.58% | 2,822,300 |
| Dec 1, 2025 | 663.00 | 673.10 | 656.70 | 658.80 | 652.56 | 0.40% | 3,649,000 |