Kondotec Inc. (TYO:7438)
Japan
· Delayed Price · Currency is JPY 1,489.00
+13.00 (0.88%)
Mar 10, 2026, 3:24 PM JST
Kondotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,459.00 | 1,478.00 | 1,447.00 | 1,476.00 | 1,476.00 | -0.87% | 85,100 |
| Mar 6, 2026 | 1,488.00 | 1,497.00 | 1,478.00 | 1,489.00 | 1,489.00 | -0.87% | 41,900 |
| Mar 5, 2026 | 1,509.00 | 1,514.00 | 1,495.00 | 1,502.00 | 1,502.00 | 2.46% | 47,300 |
| Mar 4, 2026 | 1,491.00 | 1,491.00 | 1,456.00 | 1,466.00 | 1,466.00 | -2.79% | 90,600 |
| Mar 3, 2026 | 1,534.00 | 1,534.00 | 1,508.00 | 1,508.00 | 1,508.00 | -0.98% | 49,600 |
| Mar 2, 2026 | 1,532.00 | 1,539.00 | 1,516.00 | 1,523.00 | 1,523.00 | -1.68% | 44,000 |
| Feb 27, 2026 | 1,539.00 | 1,549.00 | 1,536.00 | 1,549.00 | 1,549.00 | 1.11% | 39,800 |
| Feb 26, 2026 | 1,544.00 | 1,545.00 | 1,532.00 | 1,532.00 | 1,532.00 | -0.07% | 41,300 |
| Feb 25, 2026 | 1,537.00 | 1,545.00 | 1,528.00 | 1,533.00 | 1,533.00 | -0.13% | 44,500 |
| Feb 24, 2026 | 1,519.00 | 1,539.00 | 1,511.00 | 1,535.00 | 1,535.00 | 1.59% | 44,000 |
| Feb 20, 2026 | 1,508.00 | 1,517.00 | 1,503.00 | 1,511.00 | 1,511.00 | -0.59% | 24,600 |
| Feb 19, 2026 | 1,517.00 | 1,520.00 | 1,503.00 | 1,520.00 | 1,520.00 | 0.20% | 34,600 |
| Feb 18, 2026 | 1,524.00 | 1,532.00 | 1,514.00 | 1,517.00 | 1,517.00 | -0.20% | 31,400 |
| Feb 17, 2026 | 1,536.00 | 1,540.00 | 1,519.00 | 1,520.00 | 1,520.00 | -1.23% | 22,200 |
| Feb 16, 2026 | 1,509.00 | 1,539.00 | 1,500.00 | 1,539.00 | 1,539.00 | 1.99% | 32,000 |
| Feb 13, 2026 | 1,556.00 | 1,557.00 | 1,505.00 | 1,509.00 | 1,509.00 | -2.77% | 35,400 |
| Feb 12, 2026 | 1,556.00 | 1,567.00 | 1,551.00 | 1,552.00 | 1,552.00 | 0.58% | 33,400 |
| Feb 10, 2026 | 1,533.00 | 1,547.00 | 1,530.00 | 1,543.00 | 1,543.00 | 0.85% | 22,200 |
| Feb 9, 2026 | 1,527.00 | 1,536.00 | 1,518.00 | 1,530.00 | 1,530.00 | 1.19% | 37,200 |
| Feb 6, 2026 | 1,500.00 | 1,512.00 | 1,494.00 | 1,512.00 | 1,512.00 | 0.67% | 20,500 |
| Feb 5, 2026 | 1,508.00 | 1,512.00 | 1,501.00 | 1,502.00 | 1,502.00 | 0.47% | 21,200 |
| Feb 4, 2026 | 1,490.00 | 1,498.00 | 1,482.00 | 1,495.00 | 1,495.00 | 0.61% | 25,500 |
| Feb 3, 2026 | 1,492.00 | 1,500.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.27% | 40,700 |
| Feb 2, 2026 | 1,497.00 | 1,505.00 | 1,485.00 | 1,490.00 | 1,490.00 | -0.07% | 32,400 |
| Jan 30, 2026 | 1,469.00 | 1,494.00 | 1,466.00 | 1,491.00 | 1,491.00 | 1.57% | 33,000 |
| Jan 29, 2026 | 1,475.00 | 1,481.00 | 1,454.00 | 1,468.00 | 1,468.00 | -0.34% | 41,500 |
| Jan 28, 2026 | 1,493.00 | 1,493.00 | 1,473.00 | 1,473.00 | 1,473.00 | -1.34% | 34,400 |
| Jan 27, 2026 | 1,502.00 | 1,509.00 | 1,488.00 | 1,493.00 | 1,493.00 | -0.60% | 39,200 |
| Jan 26, 2026 | 1,509.00 | 1,511.00 | 1,496.00 | 1,502.00 | 1,502.00 | -1.31% | 29,900 |
| Jan 23, 2026 | 1,529.00 | 1,533.00 | 1,518.00 | 1,522.00 | 1,522.00 | 0.40% | 26,300 |
| Jan 22, 2026 | 1,502.00 | 1,529.00 | 1,501.00 | 1,516.00 | 1,516.00 | 0.60% | 28,600 |
| Jan 21, 2026 | 1,511.00 | 1,513.00 | 1,494.00 | 1,507.00 | 1,507.00 | -1.12% | 53,300 |
| Jan 20, 2026 | 1,541.00 | 1,541.00 | 1,514.00 | 1,524.00 | 1,524.00 | -1.55% | 42,900 |
| Jan 19, 2026 | 1,553.00 | 1,558.00 | 1,544.00 | 1,548.00 | 1,548.00 | -0.45% | 27,800 |
| Jan 16, 2026 | 1,543.00 | 1,556.00 | 1,536.00 | 1,555.00 | 1,555.00 | -0.06% | 30,300 |
| Jan 15, 2026 | 1,554.00 | 1,563.00 | 1,553.00 | 1,556.00 | 1,556.00 | -0.06% | 22,700 |
| Jan 14, 2026 | 1,550.00 | 1,567.00 | 1,550.00 | 1,557.00 | 1,557.00 | 0.13% | 24,300 |
| Jan 13, 2026 | 1,574.00 | 1,579.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.70% | 39,700 |
| Jan 9, 2026 | 1,559.00 | 1,570.00 | 1,557.00 | 1,566.00 | 1,566.00 | 1.42% | 21,200 |
| Jan 8, 2026 | 1,575.00 | 1,575.00 | 1,543.00 | 1,544.00 | 1,544.00 | -1.84% | 31,900 |
| Jan 7, 2026 | 1,591.00 | 1,597.00 | 1,570.00 | 1,573.00 | 1,573.00 | -1.75% | 32,000 |
| Jan 6, 2026 | 1,575.00 | 1,608.00 | 1,575.00 | 1,601.00 | 1,601.00 | 2.56% | 26,000 |
| Jan 5, 2026 | 1,585.00 | 1,588.00 | 1,561.00 | 1,561.00 | 1,561.00 | -0.89% | 24,700 |
| Dec 30, 2025 | 1,581.00 | 1,582.00 | 1,568.00 | 1,575.00 | 1,575.00 | -0.19% | 23,400 |
| Dec 29, 2025 | 1,581.00 | 1,587.00 | 1,569.00 | 1,578.00 | 1,578.00 | 0.32% | 36,200 |
| Dec 26, 2025 | 1,571.00 | 1,573.00 | 1,560.00 | 1,573.00 | 1,573.00 | 0.58% | 31,600 |
| Dec 25, 2025 | 1,559.00 | 1,570.00 | 1,551.00 | 1,564.00 | 1,564.00 | 1.03% | 27,400 |
| Dec 24, 2025 | 1,561.00 | 1,561.00 | 1,542.00 | 1,548.00 | 1,548.00 | -0.83% | 23,000 |
| Dec 23, 2025 | 1,532.00 | 1,562.00 | 1,532.00 | 1,561.00 | 1,561.00 | 2.03% | 20,900 |
| Dec 22, 2025 | 1,536.00 | 1,539.00 | 1,519.00 | 1,530.00 | 1,530.00 | 0.39% | 21,900 |
| Dec 19, 2025 | 1,511.00 | 1,525.00 | 1,509.00 | 1,524.00 | 1,524.00 | 0.86% | 28,100 |
| Dec 18, 2025 | 1,500.00 | 1,514.00 | 1,497.00 | 1,511.00 | 1,511.00 | 0.94% | 21,500 |
| Dec 17, 2025 | 1,515.00 | 1,515.00 | 1,493.00 | 1,497.00 | 1,497.00 | -0.66% | 18,600 |
| Dec 16, 2025 | 1,549.00 | 1,549.00 | 1,502.00 | 1,507.00 | 1,507.00 | -2.33% | 36,900 |
| Dec 15, 2025 | 1,509.00 | 1,543.00 | 1,509.00 | 1,543.00 | 1,543.00 | 2.25% | 26,900 |
| Dec 12, 2025 | 1,506.00 | 1,514.00 | 1,498.00 | 1,509.00 | 1,509.00 | 1.55% | 36,000 |
| Dec 11, 2025 | 1,535.00 | 1,535.00 | 1,486.00 | 1,486.00 | 1,486.00 | -2.11% | 39,900 |
| Dec 10, 2025 | 1,543.00 | 1,569.00 | 1,513.00 | 1,518.00 | 1,518.00 | 1.88% | 78,100 |
| Dec 9, 2025 | 1,508.00 | 1,508.00 | 1,481.00 | 1,490.00 | 1,490.00 | -0.86% | 25,100 |
| Dec 8, 2025 | 1,494.00 | 1,504.00 | 1,485.00 | 1,503.00 | 1,503.00 | 1.28% | 20,000 |
| Dec 5, 2025 | 1,515.00 | 1,524.00 | 1,484.00 | 1,484.00 | 1,484.00 | -2.88% | 33,100 |
| Dec 4, 2025 | 1,522.00 | 1,530.00 | 1,517.00 | 1,528.00 | 1,528.00 | 0.20% | 24,700 |
| Dec 3, 2025 | 1,550.00 | 1,553.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.93% | 29,500 |
| Dec 2, 2025 | 1,534.00 | 1,565.00 | 1,532.00 | 1,555.00 | 1,555.00 | 2.10% | 34,500 |
| Dec 1, 2025 | 1,538.00 | 1,541.00 | 1,520.00 | 1,523.00 | 1,523.00 | -0.59% | 18,800 |
| Nov 28, 2025 | 1,530.00 | 1,539.00 | 1,518.00 | 1,532.00 | 1,532.00 | 1.06% | 26,800 |
| Nov 27, 2025 | 1,530.00 | 1,532.00 | 1,510.00 | 1,516.00 | 1,516.00 | -0.26% | 24,200 |
| Nov 26, 2025 | 1,504.00 | 1,526.00 | 1,498.00 | 1,520.00 | 1,520.00 | 1.54% | 23,300 |
| Nov 25, 2025 | 1,523.00 | 1,523.00 | 1,489.00 | 1,497.00 | 1,497.00 | -1.06% | 34,100 |
| Nov 21, 2025 | 1,487.00 | 1,513.00 | 1,480.00 | 1,513.00 | 1,513.00 | 1.48% | 36,700 |
| Nov 20, 2025 | 1,506.00 | 1,513.00 | 1,491.00 | 1,491.00 | 1,491.00 | -0.86% | 23,700 |
| Nov 19, 2025 | 1,526.00 | 1,526.00 | 1,502.00 | 1,504.00 | 1,504.00 | -0.66% | 20,400 |
| Nov 18, 2025 | 1,547.00 | 1,555.00 | 1,506.00 | 1,514.00 | 1,514.00 | -2.20% | 47,300 |
| Nov 17, 2025 | 1,570.00 | 1,570.00 | 1,547.00 | 1,548.00 | 1,548.00 | -1.02% | 18,800 |
| Nov 14, 2025 | 1,578.00 | 1,578.00 | 1,556.00 | 1,564.00 | 1,564.00 | -0.70% | 23,700 |
| Nov 13, 2025 | 1,570.00 | 1,590.00 | 1,567.00 | 1,575.00 | 1,575.00 | 0.32% | 19,000 |
| Nov 12, 2025 | 1,574.00 | 1,600.00 | 1,554.00 | 1,570.00 | 1,570.00 | -0.06% | 45,100 |
| Nov 11, 2025 | 1,656.00 | 1,656.00 | 1,560.00 | 1,571.00 | 1,571.00 | -5.08% | 43,400 |
| Nov 10, 2025 | 1,655.00 | 1,659.00 | 1,648.00 | 1,655.00 | 1,655.00 | 0.30% | 11,100 |
| Nov 7, 2025 | 1,655.00 | 1,658.00 | 1,638.00 | 1,650.00 | 1,650.00 | -0.72% | 9,700 |
| Nov 6, 2025 | 1,651.00 | 1,675.00 | 1,646.00 | 1,662.00 | 1,662.00 | 0.42% | 12,900 |
| Nov 5, 2025 | 1,674.00 | 1,682.00 | 1,640.00 | 1,655.00 | 1,655.00 | -1.25% | 31,400 |
| Nov 4, 2025 | 1,688.00 | 1,692.00 | 1,670.00 | 1,676.00 | 1,676.00 | -0.24% | 13,500 |
| Oct 31, 2025 | 1,675.00 | 1,680.00 | 1,654.00 | 1,680.00 | 1,680.00 | 0.30% | 24,200 |
| Oct 30, 2025 | 1,690.00 | 1,697.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.12% | 129,200 |
| Oct 29, 2025 | 1,702.00 | 1,709.00 | 1,674.00 | 1,677.00 | 1,677.00 | -1.00% | 32,100 |
| Oct 28, 2025 | 1,739.00 | 1,748.00 | 1,678.00 | 1,694.00 | 1,694.00 | -2.81% | 34,500 |
| Oct 27, 2025 | 1,715.00 | 1,743.00 | 1,707.00 | 1,743.00 | 1,743.00 | 2.41% | 24,700 |
| Oct 24, 2025 | 1,705.00 | 1,710.00 | 1,697.00 | 1,702.00 | 1,702.00 | 0.35% | 15,400 |
| Oct 23, 2025 | 1,692.00 | 1,710.00 | 1,689.00 | 1,696.00 | 1,696.00 | 0.41% | 19,400 |
| Oct 22, 2025 | 1,691.00 | 1,703.00 | 1,689.00 | 1,689.00 | 1,689.00 | 0.54% | 18,600 |
| Oct 21, 2025 | 1,700.00 | 1,700.00 | 1,678.00 | 1,680.00 | 1,680.00 | -0.41% | 13,400 |
| Oct 20, 2025 | 1,700.00 | 1,707.00 | 1,679.00 | 1,687.00 | 1,687.00 | 0.84% | 23,100 |
| Oct 17, 2025 | 1,694.00 | 1,694.00 | 1,670.00 | 1,673.00 | 1,673.00 | -1.24% | 13,800 |
| Oct 16, 2025 | 1,707.00 | 1,730.00 | 1,649.00 | 1,694.00 | 1,694.00 | -0.76% | 48,300 |
| Oct 15, 2025 | 1,699.00 | 1,723.00 | 1,699.00 | 1,707.00 | 1,707.00 | 1.43% | 17,200 |
| Oct 14, 2025 | 1,670.00 | 1,704.00 | 1,668.00 | 1,683.00 | 1,683.00 | -0.41% | 36,200 |
| Oct 10, 2025 | 1,689.00 | 1,692.00 | 1,681.00 | 1,690.00 | 1,690.00 | -1.23% | 28,500 |
| Oct 9, 2025 | 1,698.00 | 1,719.00 | 1,686.00 | 1,711.00 | 1,711.00 | 0.77% | 25,300 |
| Oct 8, 2025 | 1,720.00 | 1,736.00 | 1,698.00 | 1,698.00 | 1,698.00 | -1.34% | 35,700 |