Konishi Co., Ltd. (TYO:4956)
Japan
· Delayed Price · Currency is JPY 1,427.00
+25.00 (1.78%)
Apr 28, 2026, 3:30 PM JST
Konishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,401.00 | 1,427.00 | 1,378.00 | 1,427.00 | 1,427.00 | 1.78% | 124,700 |
| Apr 27, 2026 | 1,364.00 | 1,415.00 | 1,362.00 | 1,402.00 | 1,402.00 | 4.16% | 176,200 |
| Apr 24, 2026 | 1,354.00 | 1,359.00 | 1,307.00 | 1,346.00 | 1,346.00 | -1.03% | 281,900 |
| Apr 23, 2026 | 1,362.00 | 1,363.00 | 1,345.00 | 1,360.00 | 1,360.00 | -0.58% | 180,200 |
| Apr 22, 2026 | 1,371.00 | 1,375.00 | 1,350.00 | 1,368.00 | 1,368.00 | -0.15% | 125,500 |
| Apr 21, 2026 | 1,369.00 | 1,383.00 | 1,365.00 | 1,370.00 | 1,370.00 | 0.07% | 132,200 |
| Apr 20, 2026 | 1,379.00 | 1,380.00 | 1,364.00 | 1,369.00 | 1,369.00 | - | 102,900 |
| Apr 17, 2026 | 1,376.00 | 1,382.00 | 1,369.00 | 1,369.00 | 1,369.00 | -0.44% | 70,200 |
| Apr 16, 2026 | 1,380.00 | 1,396.00 | 1,374.00 | 1,375.00 | 1,375.00 | -0.07% | 101,700 |
| Apr 15, 2026 | 1,379.00 | 1,399.00 | 1,375.00 | 1,376.00 | 1,376.00 | 0.07% | 66,500 |
| Apr 14, 2026 | 1,375.00 | 1,390.00 | 1,364.00 | 1,375.00 | 1,375.00 | -0.43% | 72,600 |
| Apr 13, 2026 | 1,375.00 | 1,387.00 | 1,371.00 | 1,381.00 | 1,381.00 | 1.32% | 74,200 |
| Apr 10, 2026 | 1,388.00 | 1,394.00 | 1,362.00 | 1,363.00 | 1,363.00 | -1.52% | 99,000 |
| Apr 9, 2026 | 1,391.00 | 1,406.00 | 1,382.00 | 1,384.00 | 1,384.00 | -1.07% | 145,800 |
| Apr 8, 2026 | 1,425.00 | 1,425.00 | 1,396.00 | 1,399.00 | 1,399.00 | 0.21% | 115,000 |
| Apr 7, 2026 | 1,389.00 | 1,403.00 | 1,386.00 | 1,396.00 | 1,396.00 | 0.50% | 58,300 |
| Apr 6, 2026 | 1,391.00 | 1,395.00 | 1,382.00 | 1,389.00 | 1,389.00 | 0.14% | 57,600 |
| Apr 3, 2026 | 1,383.00 | 1,400.00 | 1,381.00 | 1,387.00 | 1,387.00 | -0.07% | 44,700 |
| Apr 2, 2026 | 1,412.00 | 1,425.00 | 1,379.00 | 1,388.00 | 1,388.00 | -1.70% | 94,800 |
| Apr 1, 2026 | 1,394.00 | 1,412.00 | 1,391.00 | 1,412.00 | 1,412.00 | 3.07% | 85,700 |
| Mar 31, 2026 | 1,375.00 | 1,380.00 | 1,362.00 | 1,370.00 | 1,370.00 | 0.22% | 130,600 |
| Mar 30, 2026 | 1,339.00 | 1,368.00 | 1,325.00 | 1,367.00 | 1,367.00 | -0.87% | 164,100 |
| Mar 27, 2026 | 1,379.00 | 1,386.00 | 1,374.00 | 1,379.00 | 1,360.00 | 0.29% | 150,600 |
| Mar 26, 2026 | 1,384.00 | 1,387.00 | 1,369.00 | 1,375.00 | 1,356.06 | -0.79% | 145,500 |
| Mar 25, 2026 | 1,404.00 | 1,404.00 | 1,382.00 | 1,386.00 | 1,366.90 | 1.54% | 87,100 |
| Mar 24, 2026 | 1,359.00 | 1,369.00 | 1,350.00 | 1,365.00 | 1,346.19 | 2.63% | 73,900 |
| Mar 23, 2026 | 1,354.00 | 1,371.00 | 1,324.00 | 1,330.00 | 1,311.68 | -3.27% | 148,300 |
| Mar 19, 2026 | 1,384.00 | 1,384.00 | 1,368.00 | 1,375.00 | 1,356.06 | -1.50% | 126,600 |
| Mar 18, 2026 | 1,375.00 | 1,396.00 | 1,375.00 | 1,396.00 | 1,376.77 | 1.60% | 67,600 |
| Mar 17, 2026 | 1,366.00 | 1,378.00 | 1,366.00 | 1,374.00 | 1,355.07 | 0.59% | 60,600 |
| Mar 16, 2026 | 1,371.00 | 1,381.00 | 1,366.00 | 1,366.00 | 1,347.18 | -0.29% | 78,000 |
| Mar 13, 2026 | 1,360.00 | 1,381.00 | 1,359.00 | 1,370.00 | 1,351.12 | 0.07% | 142,300 |
| Mar 12, 2026 | 1,390.00 | 1,390.00 | 1,362.00 | 1,369.00 | 1,350.14 | -1.93% | 136,200 |
| Mar 11, 2026 | 1,400.00 | 1,411.00 | 1,393.00 | 1,396.00 | 1,376.77 | 0.72% | 56,900 |
| Mar 10, 2026 | 1,393.00 | 1,396.00 | 1,378.00 | 1,386.00 | 1,366.90 | 1.09% | 76,500 |
| Mar 9, 2026 | 1,332.00 | 1,372.00 | 1,329.00 | 1,371.00 | 1,352.11 | -1.08% | 181,500 |
| Mar 6, 2026 | 1,410.00 | 1,416.00 | 1,382.00 | 1,386.00 | 1,366.90 | -1.70% | 118,900 |
| Mar 5, 2026 | 1,399.00 | 1,434.00 | 1,389.00 | 1,410.00 | 1,390.57 | 2.40% | 168,100 |
| Mar 4, 2026 | 1,358.00 | 1,390.00 | 1,358.00 | 1,377.00 | 1,358.03 | -0.51% | 376,500 |
| Mar 3, 2026 | 1,375.00 | 1,399.00 | 1,364.00 | 1,384.00 | 1,364.93 | -0.22% | 170,400 |
| Mar 2, 2026 | 1,354.00 | 1,387.00 | 1,347.00 | 1,387.00 | 1,367.89 | 0.22% | 103,200 |
| Feb 27, 2026 | 1,367.00 | 1,387.00 | 1,356.00 | 1,384.00 | 1,364.93 | 1.02% | 90,900 |
| Feb 26, 2026 | 1,361.00 | 1,376.00 | 1,354.00 | 1,370.00 | 1,351.12 | 0.59% | 118,100 |
| Feb 25, 2026 | 1,381.00 | 1,381.00 | 1,349.00 | 1,362.00 | 1,343.23 | -0.80% | 103,600 |
| Feb 24, 2026 | 1,350.00 | 1,376.00 | 1,340.00 | 1,373.00 | 1,354.08 | 2.23% | 103,200 |
| Feb 20, 2026 | 1,376.00 | 1,376.00 | 1,338.00 | 1,343.00 | 1,324.50 | -2.82% | 113,700 |
| Feb 19, 2026 | 1,408.00 | 1,408.00 | 1,380.00 | 1,382.00 | 1,362.96 | -1.85% | 138,100 |
| Feb 18, 2026 | 1,446.00 | 1,451.00 | 1,407.00 | 1,408.00 | 1,388.60 | 0.79% | 196,300 |
| Feb 17, 2026 | 1,404.00 | 1,411.00 | 1,387.00 | 1,397.00 | 1,377.75 | -0.36% | 91,700 |
| Feb 16, 2026 | 1,430.00 | 1,431.00 | 1,391.00 | 1,402.00 | 1,382.68 | -0.99% | 186,400 |
| Feb 13, 2026 | 1,440.00 | 1,448.00 | 1,408.00 | 1,416.00 | 1,396.49 | -1.60% | 111,600 |
| Feb 12, 2026 | 1,415.00 | 1,452.00 | 1,408.00 | 1,439.00 | 1,419.17 | 5.04% | 362,000 |
| Feb 10, 2026 | 1,380.00 | 1,381.00 | 1,368.00 | 1,370.00 | 1,351.12 | 0.44% | 95,200 |
| Feb 9, 2026 | 1,370.00 | 1,370.00 | 1,352.00 | 1,364.00 | 1,345.21 | 0.59% | 112,700 |
| Feb 6, 2026 | 1,350.00 | 1,360.00 | 1,340.00 | 1,356.00 | 1,337.32 | 0.30% | 90,700 |
| Feb 5, 2026 | 1,358.00 | 1,370.00 | 1,346.00 | 1,352.00 | 1,333.37 | 1.58% | 127,300 |
| Feb 4, 2026 | 1,330.00 | 1,342.00 | 1,317.00 | 1,331.00 | 1,312.66 | 0.68% | 91,600 |
| Feb 3, 2026 | 1,315.00 | 1,331.00 | 1,309.00 | 1,322.00 | 1,303.79 | 1.69% | 116,200 |
| Feb 2, 2026 | 1,300.00 | 1,312.00 | 1,289.00 | 1,300.00 | 1,282.09 | -0.08% | 154,300 |
| Jan 30, 2026 | 1,305.00 | 1,309.00 | 1,272.00 | 1,301.00 | 1,283.07 | 0.15% | 213,300 |
| Jan 29, 2026 | 1,309.00 | 1,325.00 | 1,287.00 | 1,299.00 | 1,281.10 | -0.69% | 184,800 |
| Jan 28, 2026 | 1,318.00 | 1,324.00 | 1,308.00 | 1,308.00 | 1,289.98 | -2.10% | 85,000 |
| Jan 27, 2026 | 1,325.00 | 1,340.00 | 1,316.00 | 1,336.00 | 1,317.59 | - | 100,300 |
| Jan 26, 2026 | 1,348.00 | 1,357.00 | 1,332.00 | 1,336.00 | 1,317.59 | -2.98% | 96,600 |
| Jan 23, 2026 | 1,377.00 | 1,381.00 | 1,367.00 | 1,377.00 | 1,358.03 | 0.58% | 66,400 |
| Jan 22, 2026 | 1,352.00 | 1,377.00 | 1,352.00 | 1,369.00 | 1,350.14 | 1.71% | 81,200 |
| Jan 21, 2026 | 1,322.00 | 1,366.00 | 1,317.00 | 1,346.00 | 1,327.45 | 0.60% | 135,200 |
| Jan 20, 2026 | 1,359.00 | 1,359.00 | 1,332.00 | 1,338.00 | 1,319.56 | -1.55% | 58,200 |
| Jan 19, 2026 | 1,375.00 | 1,376.00 | 1,338.00 | 1,359.00 | 1,340.28 | -1.16% | 166,900 |
| Jan 16, 2026 | 1,352.00 | 1,375.00 | 1,352.00 | 1,375.00 | 1,356.06 | 0.73% | 43,100 |
| Jan 15, 2026 | 1,370.00 | 1,375.00 | 1,362.00 | 1,365.00 | 1,346.19 | -0.51% | 44,100 |
| Jan 14, 2026 | 1,360.00 | 1,375.00 | 1,359.00 | 1,372.00 | 1,353.10 | 1.55% | 84,600 |
| Jan 13, 2026 | 1,350.00 | 1,357.00 | 1,339.00 | 1,351.00 | 1,332.39 | 1.27% | 68,900 |
| Jan 9, 2026 | 1,337.00 | 1,350.00 | 1,329.00 | 1,334.00 | 1,315.62 | -0.07% | 43,000 |
| Jan 8, 2026 | 1,330.00 | 1,343.00 | 1,330.00 | 1,335.00 | 1,316.61 | -0.60% | 38,200 |
| Jan 7, 2026 | 1,323.00 | 1,350.00 | 1,323.00 | 1,343.00 | 1,324.50 | 0.07% | 59,100 |
| Jan 6, 2026 | 1,319.00 | 1,342.00 | 1,317.00 | 1,342.00 | 1,323.51 | 1.82% | 73,900 |
| Jan 5, 2026 | 1,330.00 | 1,341.00 | 1,314.00 | 1,318.00 | 1,299.84 | -0.90% | 69,500 |
| Dec 30, 2025 | 1,344.00 | 1,346.00 | 1,330.00 | 1,330.00 | 1,311.68 | -0.97% | 108,200 |
| Dec 29, 2025 | 1,338.00 | 1,346.00 | 1,331.00 | 1,343.00 | 1,324.50 | 0.37% | 67,200 |
| Dec 26, 2025 | 1,345.00 | 1,345.00 | 1,335.00 | 1,338.00 | 1,319.56 | -0.59% | 55,300 |
| Dec 25, 2025 | 1,364.00 | 1,364.00 | 1,328.00 | 1,346.00 | 1,327.45 | 0.52% | 140,400 |
| Dec 24, 2025 | 1,350.00 | 1,353.00 | 1,336.00 | 1,339.00 | 1,320.55 | -0.30% | 70,900 |
| Dec 23, 2025 | 1,331.00 | 1,343.00 | 1,329.00 | 1,343.00 | 1,324.50 | 1.13% | 55,700 |
| Dec 22, 2025 | 1,336.00 | 1,336.00 | 1,323.00 | 1,328.00 | 1,309.70 | 0.23% | 64,100 |
| Dec 19, 2025 | 1,320.00 | 1,340.00 | 1,320.00 | 1,325.00 | 1,306.74 | -0.15% | 115,000 |
| Dec 18, 2025 | 1,308.00 | 1,333.00 | 1,307.00 | 1,327.00 | 1,308.72 | 1.69% | 44,100 |
| Dec 17, 2025 | 1,321.00 | 1,321.00 | 1,303.00 | 1,305.00 | 1,287.02 | -0.23% | 26,300 |
| Dec 16, 2025 | 1,334.00 | 1,334.00 | 1,308.00 | 1,308.00 | 1,289.98 | -1.80% | 45,200 |
| Dec 15, 2025 | 1,320.00 | 1,336.00 | 1,310.00 | 1,332.00 | 1,313.65 | 1.06% | 38,100 |
| Dec 12, 2025 | 1,322.00 | 1,322.00 | 1,310.00 | 1,318.00 | 1,299.84 | 1.38% | 102,900 |
| Dec 11, 2025 | 1,329.00 | 1,332.00 | 1,294.00 | 1,300.00 | 1,282.09 | -0.99% | 65,200 |
| Dec 10, 2025 | 1,308.00 | 1,325.00 | 1,308.00 | 1,313.00 | 1,294.91 | 0.61% | 96,500 |
| Dec 9, 2025 | 1,301.00 | 1,310.00 | 1,292.00 | 1,305.00 | 1,287.02 | 0.31% | 70,400 |
| Dec 8, 2025 | 1,290.00 | 1,308.00 | 1,283.00 | 1,301.00 | 1,283.07 | 1.32% | 85,100 |
| Dec 5, 2025 | 1,296.00 | 1,304.00 | 1,284.00 | 1,284.00 | 1,266.31 | -1.68% | 60,600 |
| Dec 4, 2025 | 1,300.00 | 1,314.00 | 1,300.00 | 1,306.00 | 1,288.01 | 0.46% | 46,200 |
| Dec 3, 2025 | 1,294.00 | 1,305.00 | 1,292.00 | 1,300.00 | 1,282.09 | -0.54% | 174,900 |
| Dec 2, 2025 | 1,303.00 | 1,307.00 | 1,292.00 | 1,307.00 | 1,288.99 | 0.54% | 110,900 |
| Dec 1, 2025 | 1,300.00 | 1,312.00 | 1,290.00 | 1,300.00 | 1,282.09 | -0.99% | 98,700 |