Konishi Co., Ltd. (TYO:4956)
Japan
· Delayed Price · Currency is JPY 1,393.00
+22.00 (1.60%)
Mar 10, 2026, 9:14 AM JST
Konishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,332.00 | 1,372.00 | 1,329.00 | 1,371.00 | 1,371.00 | -1.08% | 181,500 |
| Mar 6, 2026 | 1,410.00 | 1,416.00 | 1,382.00 | 1,386.00 | 1,386.00 | -1.70% | 118,900 |
| Mar 5, 2026 | 1,399.00 | 1,434.00 | 1,389.00 | 1,410.00 | 1,410.00 | 2.40% | 168,100 |
| Mar 4, 2026 | 1,358.00 | 1,390.00 | 1,358.00 | 1,377.00 | 1,377.00 | -0.51% | 376,500 |
| Mar 3, 2026 | 1,375.00 | 1,399.00 | 1,364.00 | 1,384.00 | 1,384.00 | -0.22% | 170,400 |
| Mar 2, 2026 | 1,354.00 | 1,387.00 | 1,347.00 | 1,387.00 | 1,387.00 | 0.22% | 103,200 |
| Feb 27, 2026 | 1,367.00 | 1,387.00 | 1,356.00 | 1,384.00 | 1,384.00 | 1.02% | 90,900 |
| Feb 26, 2026 | 1,361.00 | 1,376.00 | 1,354.00 | 1,370.00 | 1,370.00 | 0.59% | 118,100 |
| Feb 25, 2026 | 1,381.00 | 1,381.00 | 1,349.00 | 1,362.00 | 1,362.00 | -0.80% | 103,600 |
| Feb 24, 2026 | 1,350.00 | 1,376.00 | 1,340.00 | 1,373.00 | 1,373.00 | 2.23% | 103,200 |
| Feb 20, 2026 | 1,376.00 | 1,376.00 | 1,338.00 | 1,343.00 | 1,343.00 | -2.82% | 113,700 |
| Feb 19, 2026 | 1,408.00 | 1,408.00 | 1,380.00 | 1,382.00 | 1,382.00 | -1.85% | 138,100 |
| Feb 18, 2026 | 1,446.00 | 1,451.00 | 1,407.00 | 1,408.00 | 1,408.00 | 0.79% | 196,300 |
| Feb 17, 2026 | 1,404.00 | 1,411.00 | 1,387.00 | 1,397.00 | 1,397.00 | -0.36% | 91,700 |
| Feb 16, 2026 | 1,430.00 | 1,431.00 | 1,391.00 | 1,402.00 | 1,402.00 | -0.99% | 186,400 |
| Feb 13, 2026 | 1,440.00 | 1,448.00 | 1,408.00 | 1,416.00 | 1,416.00 | -1.60% | 111,600 |
| Feb 12, 2026 | 1,415.00 | 1,452.00 | 1,408.00 | 1,439.00 | 1,439.00 | 5.04% | 362,000 |
| Feb 10, 2026 | 1,380.00 | 1,381.00 | 1,368.00 | 1,370.00 | 1,370.00 | 0.44% | 95,200 |
| Feb 9, 2026 | 1,370.00 | 1,370.00 | 1,352.00 | 1,364.00 | 1,364.00 | 0.59% | 112,700 |
| Feb 6, 2026 | 1,350.00 | 1,360.00 | 1,340.00 | 1,356.00 | 1,356.00 | 0.30% | 90,700 |
| Feb 5, 2026 | 1,358.00 | 1,370.00 | 1,346.00 | 1,352.00 | 1,352.00 | 1.58% | 127,300 |
| Feb 4, 2026 | 1,330.00 | 1,342.00 | 1,317.00 | 1,331.00 | 1,331.00 | 0.68% | 91,600 |
| Feb 3, 2026 | 1,315.00 | 1,331.00 | 1,309.00 | 1,322.00 | 1,322.00 | 1.69% | 116,200 |
| Feb 2, 2026 | 1,300.00 | 1,312.00 | 1,289.00 | 1,300.00 | 1,300.00 | -0.08% | 154,300 |
| Jan 30, 2026 | 1,305.00 | 1,309.00 | 1,272.00 | 1,301.00 | 1,301.00 | 0.15% | 213,300 |
| Jan 29, 2026 | 1,309.00 | 1,325.00 | 1,287.00 | 1,299.00 | 1,299.00 | -0.69% | 184,800 |
| Jan 28, 2026 | 1,318.00 | 1,324.00 | 1,308.00 | 1,308.00 | 1,308.00 | -2.10% | 85,000 |
| Jan 27, 2026 | 1,325.00 | 1,340.00 | 1,316.00 | 1,336.00 | 1,336.00 | - | 100,300 |
| Jan 26, 2026 | 1,348.00 | 1,357.00 | 1,332.00 | 1,336.00 | 1,336.00 | -2.98% | 96,600 |
| Jan 23, 2026 | 1,377.00 | 1,381.00 | 1,367.00 | 1,377.00 | 1,377.00 | 0.58% | 66,400 |
| Jan 22, 2026 | 1,352.00 | 1,377.00 | 1,352.00 | 1,369.00 | 1,369.00 | 1.71% | 81,200 |
| Jan 21, 2026 | 1,322.00 | 1,366.00 | 1,317.00 | 1,346.00 | 1,346.00 | 0.60% | 135,200 |
| Jan 20, 2026 | 1,359.00 | 1,359.00 | 1,332.00 | 1,338.00 | 1,338.00 | -1.55% | 58,200 |
| Jan 19, 2026 | 1,375.00 | 1,376.00 | 1,338.00 | 1,359.00 | 1,359.00 | -1.16% | 166,900 |
| Jan 16, 2026 | 1,352.00 | 1,375.00 | 1,352.00 | 1,375.00 | 1,375.00 | 0.73% | 43,100 |
| Jan 15, 2026 | 1,370.00 | 1,375.00 | 1,362.00 | 1,365.00 | 1,365.00 | -0.51% | 44,100 |
| Jan 14, 2026 | 1,360.00 | 1,375.00 | 1,359.00 | 1,372.00 | 1,372.00 | 1.55% | 84,600 |
| Jan 13, 2026 | 1,350.00 | 1,357.00 | 1,339.00 | 1,351.00 | 1,351.00 | 1.27% | 68,900 |
| Jan 9, 2026 | 1,337.00 | 1,350.00 | 1,329.00 | 1,334.00 | 1,334.00 | -0.07% | 43,000 |
| Jan 8, 2026 | 1,330.00 | 1,343.00 | 1,330.00 | 1,335.00 | 1,335.00 | -0.60% | 38,200 |
| Jan 7, 2026 | 1,323.00 | 1,350.00 | 1,323.00 | 1,343.00 | 1,343.00 | 0.07% | 59,100 |
| Jan 6, 2026 | 1,319.00 | 1,342.00 | 1,317.00 | 1,342.00 | 1,342.00 | 1.82% | 73,900 |
| Jan 5, 2026 | 1,330.00 | 1,341.00 | 1,314.00 | 1,318.00 | 1,318.00 | -0.90% | 69,500 |
| Dec 30, 2025 | 1,344.00 | 1,346.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.97% | 108,200 |
| Dec 29, 2025 | 1,338.00 | 1,346.00 | 1,331.00 | 1,343.00 | 1,343.00 | 0.37% | 67,200 |
| Dec 26, 2025 | 1,345.00 | 1,345.00 | 1,335.00 | 1,338.00 | 1,338.00 | -0.59% | 55,300 |
| Dec 25, 2025 | 1,364.00 | 1,364.00 | 1,328.00 | 1,346.00 | 1,346.00 | 0.52% | 140,400 |
| Dec 24, 2025 | 1,350.00 | 1,353.00 | 1,336.00 | 1,339.00 | 1,339.00 | -0.30% | 70,900 |
| Dec 23, 2025 | 1,331.00 | 1,343.00 | 1,329.00 | 1,343.00 | 1,343.00 | 1.13% | 55,700 |
| Dec 22, 2025 | 1,336.00 | 1,336.00 | 1,323.00 | 1,328.00 | 1,328.00 | 0.23% | 64,100 |
| Dec 19, 2025 | 1,320.00 | 1,340.00 | 1,320.00 | 1,325.00 | 1,325.00 | -0.15% | 115,000 |
| Dec 18, 2025 | 1,308.00 | 1,333.00 | 1,307.00 | 1,327.00 | 1,327.00 | 1.69% | 44,100 |
| Dec 17, 2025 | 1,321.00 | 1,321.00 | 1,303.00 | 1,305.00 | 1,305.00 | -0.23% | 26,300 |
| Dec 16, 2025 | 1,334.00 | 1,334.00 | 1,308.00 | 1,308.00 | 1,308.00 | -1.80% | 45,200 |
| Dec 15, 2025 | 1,320.00 | 1,336.00 | 1,310.00 | 1,332.00 | 1,332.00 | 1.06% | 38,100 |
| Dec 12, 2025 | 1,322.00 | 1,322.00 | 1,310.00 | 1,318.00 | 1,318.00 | 1.38% | 102,900 |
| Dec 11, 2025 | 1,329.00 | 1,332.00 | 1,294.00 | 1,300.00 | 1,300.00 | -0.99% | 65,200 |
| Dec 10, 2025 | 1,308.00 | 1,325.00 | 1,308.00 | 1,313.00 | 1,313.00 | 0.61% | 96,500 |
| Dec 9, 2025 | 1,301.00 | 1,310.00 | 1,292.00 | 1,305.00 | 1,305.00 | 0.31% | 70,400 |
| Dec 8, 2025 | 1,290.00 | 1,308.00 | 1,283.00 | 1,301.00 | 1,301.00 | 1.32% | 85,100 |
| Dec 5, 2025 | 1,296.00 | 1,304.00 | 1,284.00 | 1,284.00 | 1,284.00 | -1.68% | 60,600 |
| Dec 4, 2025 | 1,300.00 | 1,314.00 | 1,300.00 | 1,306.00 | 1,306.00 | 0.46% | 46,200 |
| Dec 3, 2025 | 1,294.00 | 1,305.00 | 1,292.00 | 1,300.00 | 1,300.00 | -0.54% | 174,900 |
| Dec 2, 2025 | 1,303.00 | 1,307.00 | 1,292.00 | 1,307.00 | 1,307.00 | 0.54% | 110,900 |
| Dec 1, 2025 | 1,300.00 | 1,312.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.99% | 98,700 |
| Nov 28, 2025 | 1,317.00 | 1,319.00 | 1,307.00 | 1,313.00 | 1,313.00 | 0.31% | 90,400 |
| Nov 27, 2025 | 1,303.00 | 1,310.00 | 1,302.00 | 1,309.00 | 1,309.00 | 0.69% | 54,900 |
| Nov 26, 2025 | 1,299.00 | 1,309.00 | 1,284.00 | 1,300.00 | 1,300.00 | 0.15% | 75,100 |
| Nov 25, 2025 | 1,325.00 | 1,325.00 | 1,291.00 | 1,298.00 | 1,298.00 | -1.44% | 114,000 |
| Nov 21, 2025 | 1,280.00 | 1,318.00 | 1,280.00 | 1,317.00 | 1,317.00 | 3.21% | 166,900 |
| Nov 20, 2025 | 1,283.00 | 1,284.00 | 1,273.00 | 1,276.00 | 1,276.00 | 1.35% | 65,100 |
| Nov 19, 2025 | 1,266.00 | 1,269.00 | 1,250.00 | 1,259.00 | 1,259.00 | -0.08% | 97,200 |
| Nov 18, 2025 | 1,270.00 | 1,275.00 | 1,249.00 | 1,260.00 | 1,260.00 | -1.18% | 66,000 |
| Nov 17, 2025 | 1,278.00 | 1,288.00 | 1,270.00 | 1,275.00 | 1,275.00 | -0.39% | 59,400 |
| Nov 14, 2025 | 1,278.00 | 1,292.00 | 1,275.00 | 1,280.00 | 1,280.00 | 0.16% | 82,700 |
| Nov 13, 2025 | 1,282.00 | 1,296.00 | 1,274.00 | 1,278.00 | 1,278.00 | -0.31% | 49,300 |
| Nov 12, 2025 | 1,275.00 | 1,289.00 | 1,273.00 | 1,282.00 | 1,282.00 | 1.50% | 80,700 |
| Nov 11, 2025 | 1,261.00 | 1,264.00 | 1,250.00 | 1,263.00 | 1,263.00 | 0.16% | 55,600 |
| Nov 10, 2025 | 1,262.00 | 1,263.00 | 1,250.00 | 1,261.00 | 1,261.00 | 1.04% | 72,300 |
| Nov 7, 2025 | 1,248.00 | 1,256.00 | 1,240.00 | 1,248.00 | 1,248.00 | 0.24% | 81,200 |
| Nov 6, 2025 | 1,232.00 | 1,256.00 | 1,232.00 | 1,245.00 | 1,245.00 | 1.06% | 74,600 |
| Nov 5, 2025 | 1,233.00 | 1,245.00 | 1,214.00 | 1,232.00 | 1,232.00 | -0.65% | 122,800 |
| Nov 4, 2025 | 1,219.00 | 1,247.00 | 1,217.00 | 1,240.00 | 1,240.00 | 0.32% | 108,700 |
| Oct 31, 2025 | 1,231.00 | 1,236.00 | 1,215.00 | 1,236.00 | 1,236.00 | 0.16% | 129,400 |
| Oct 30, 2025 | 1,234.00 | 1,242.00 | 1,224.00 | 1,234.00 | 1,234.00 | - | 130,600 |
| Oct 29, 2025 | 1,278.00 | 1,278.00 | 1,228.00 | 1,234.00 | 1,234.00 | -3.44% | 129,800 |
| Oct 28, 2025 | 1,323.00 | 1,323.00 | 1,277.00 | 1,278.00 | 1,278.00 | -3.40% | 76,900 |
| Oct 27, 2025 | 1,319.00 | 1,327.00 | 1,316.00 | 1,323.00 | 1,323.00 | 0.76% | 56,600 |
| Oct 24, 2025 | 1,315.00 | 1,317.00 | 1,312.00 | 1,313.00 | 1,313.00 | -0.15% | 54,200 |
| Oct 23, 2025 | 1,308.00 | 1,322.00 | 1,304.00 | 1,315.00 | 1,315.00 | 0.54% | 58,200 |
| Oct 22, 2025 | 1,305.00 | 1,308.00 | 1,298.00 | 1,308.00 | 1,308.00 | 0.62% | 62,800 |
| Oct 21, 2025 | 1,286.00 | 1,304.00 | 1,286.00 | 1,300.00 | 1,300.00 | 1.09% | 112,100 |
| Oct 20, 2025 | 1,294.00 | 1,295.00 | 1,281.00 | 1,286.00 | 1,286.00 | 0.55% | 33,900 |
| Oct 17, 2025 | 1,284.00 | 1,292.00 | 1,276.00 | 1,279.00 | 1,279.00 | -0.39% | 60,000 |
| Oct 16, 2025 | 1,280.00 | 1,298.00 | 1,273.00 | 1,284.00 | 1,284.00 | 0.31% | 79,500 |
| Oct 15, 2025 | 1,276.00 | 1,281.00 | 1,270.00 | 1,280.00 | 1,280.00 | 2.07% | 54,400 |
| Oct 14, 2025 | 1,241.00 | 1,264.00 | 1,240.00 | 1,254.00 | 1,254.00 | -0.71% | 122,200 |
| Oct 10, 2025 | 1,270.00 | 1,275.00 | 1,253.00 | 1,263.00 | 1,263.00 | -2.02% | 99,100 |
| Oct 9, 2025 | 1,276.00 | 1,289.00 | 1,273.00 | 1,289.00 | 1,289.00 | 0.23% | 81,500 |
| Oct 8, 2025 | 1,289.00 | 1,300.00 | 1,279.00 | 1,286.00 | 1,286.00 | -0.54% | 92,900 |