Kondotec Inc. (TYO:7438)
Japan
· Delayed Price · Currency is JPY 1,465.00
+14.00 (0.96%)
Apr 28, 2026, 3:30 PM JST
Kondotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,454.00 | 1,465.00 | 1,450.00 | 1,465.00 | 1,465.00 | 0.96% | 31,700 |
| Apr 27, 2026 | 1,460.00 | 1,469.00 | 1,447.00 | 1,451.00 | 1,451.00 | -0.48% | 27,300 |
| Apr 24, 2026 | 1,462.00 | 1,462.00 | 1,455.00 | 1,458.00 | 1,458.00 | 0.34% | 14,700 |
| Apr 23, 2026 | 1,466.00 | 1,475.00 | 1,450.00 | 1,453.00 | 1,453.00 | -1.42% | 21,700 |
| Apr 22, 2026 | 1,483.00 | 1,491.00 | 1,473.00 | 1,474.00 | 1,474.00 | -0.67% | 23,300 |
| Apr 21, 2026 | 1,507.00 | 1,507.00 | 1,484.00 | 1,484.00 | 1,484.00 | -1.13% | 14,000 |
| Apr 20, 2026 | 1,511.00 | 1,515.00 | 1,496.00 | 1,501.00 | 1,501.00 | -0.53% | 25,500 |
| Apr 17, 2026 | 1,522.00 | 1,535.00 | 1,509.00 | 1,509.00 | 1,509.00 | -1.37% | 23,000 |
| Apr 16, 2026 | 1,546.00 | 1,554.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.03% | 25,300 |
| Apr 15, 2026 | 1,533.00 | 1,549.00 | 1,533.00 | 1,546.00 | 1,546.00 | 1.58% | 29,700 |
| Apr 14, 2026 | 1,526.00 | 1,538.00 | 1,522.00 | 1,522.00 | 1,522.00 | -0.26% | 31,200 |
| Apr 13, 2026 | 1,530.00 | 1,545.00 | 1,522.00 | 1,526.00 | 1,526.00 | -0.52% | 32,500 |
| Apr 10, 2026 | 1,537.00 | 1,541.00 | 1,526.00 | 1,534.00 | 1,534.00 | -0.07% | 24,200 |
| Apr 9, 2026 | 1,547.00 | 1,550.00 | 1,530.00 | 1,535.00 | 1,535.00 | -0.26% | 35,200 |
| Apr 8, 2026 | 1,544.00 | 1,544.00 | 1,529.00 | 1,539.00 | 1,539.00 | 1.18% | 35,400 |
| Apr 7, 2026 | 1,515.00 | 1,528.00 | 1,481.00 | 1,521.00 | 1,521.00 | 0.40% | 47,000 |
| Apr 6, 2026 | 1,511.00 | 1,520.00 | 1,510.00 | 1,515.00 | 1,515.00 | - | 13,600 |
| Apr 3, 2026 | 1,508.00 | 1,520.00 | 1,501.00 | 1,515.00 | 1,515.00 | 0.46% | 22,300 |
| Apr 2, 2026 | 1,531.00 | 1,542.00 | 1,503.00 | 1,508.00 | 1,508.00 | -1.57% | 25,700 |
| Apr 1, 2026 | 1,521.00 | 1,533.00 | 1,515.00 | 1,532.00 | 1,532.00 | 2.20% | 29,300 |
| Mar 31, 2026 | 1,499.00 | 1,514.00 | 1,487.00 | 1,499.00 | 1,499.00 | -0.46% | 31,400 |
| Mar 30, 2026 | 1,486.00 | 1,527.00 | 1,473.00 | 1,506.00 | 1,506.00 | -2.71% | 135,200 |
| Mar 27, 2026 | 1,550.00 | 1,553.00 | 1,535.00 | 1,548.00 | 1,522.00 | 0.32% | 209,500 |
| Mar 26, 2026 | 1,540.00 | 1,544.00 | 1,523.00 | 1,543.00 | 1,517.08 | 0.78% | 112,700 |
| Mar 25, 2026 | 1,525.00 | 1,534.00 | 1,513.00 | 1,531.00 | 1,505.29 | 1.93% | 91,700 |
| Mar 24, 2026 | 1,508.00 | 1,508.00 | 1,481.00 | 1,502.00 | 1,476.77 | 2.11% | 76,200 |
| Mar 23, 2026 | 1,503.00 | 1,503.00 | 1,460.00 | 1,471.00 | 1,446.29 | -0.27% | 152,800 |
| Mar 19, 2026 | 1,486.00 | 1,500.00 | 1,472.00 | 1,475.00 | 1,450.23 | -1.67% | 62,400 |
| Mar 18, 2026 | 1,489.00 | 1,500.00 | 1,488.00 | 1,500.00 | 1,474.81 | 1.69% | 40,600 |
| Mar 17, 2026 | 1,464.00 | 1,475.00 | 1,463.00 | 1,475.00 | 1,450.23 | 1.17% | 40,900 |
| Mar 16, 2026 | 1,459.00 | 1,463.00 | 1,451.00 | 1,458.00 | 1,433.51 | 0.21% | 57,900 |
| Mar 13, 2026 | 1,455.00 | 1,467.00 | 1,453.00 | 1,455.00 | 1,430.56 | -0.55% | 42,600 |
| Mar 12, 2026 | 1,485.00 | 1,485.00 | 1,460.00 | 1,463.00 | 1,438.43 | -2.14% | 66,700 |
| Mar 11, 2026 | 1,507.00 | 1,507.00 | 1,489.00 | 1,495.00 | 1,469.89 | 0.34% | 27,400 |
| Mar 10, 2026 | 1,490.00 | 1,502.00 | 1,482.00 | 1,490.00 | 1,464.97 | 0.95% | 30,300 |
| Mar 9, 2026 | 1,459.00 | 1,478.00 | 1,447.00 | 1,476.00 | 1,451.21 | -0.87% | 85,100 |
| Mar 6, 2026 | 1,488.00 | 1,497.00 | 1,478.00 | 1,489.00 | 1,463.99 | -0.87% | 41,900 |
| Mar 5, 2026 | 1,509.00 | 1,514.00 | 1,495.00 | 1,502.00 | 1,476.77 | 2.46% | 47,300 |
| Mar 4, 2026 | 1,491.00 | 1,491.00 | 1,456.00 | 1,466.00 | 1,441.38 | -2.79% | 90,600 |
| Mar 3, 2026 | 1,534.00 | 1,534.00 | 1,508.00 | 1,508.00 | 1,482.67 | -0.98% | 49,600 |
| Mar 2, 2026 | 1,532.00 | 1,539.00 | 1,516.00 | 1,523.00 | 1,497.42 | -1.68% | 44,000 |
| Feb 27, 2026 | 1,539.00 | 1,549.00 | 1,536.00 | 1,549.00 | 1,522.98 | 1.11% | 39,800 |
| Feb 26, 2026 | 1,544.00 | 1,545.00 | 1,532.00 | 1,532.00 | 1,506.27 | -0.07% | 41,300 |
| Feb 25, 2026 | 1,537.00 | 1,545.00 | 1,528.00 | 1,533.00 | 1,507.25 | -0.13% | 44,500 |
| Feb 24, 2026 | 1,519.00 | 1,539.00 | 1,511.00 | 1,535.00 | 1,509.22 | 1.59% | 44,000 |
| Feb 20, 2026 | 1,508.00 | 1,517.00 | 1,503.00 | 1,511.00 | 1,485.62 | -0.59% | 24,600 |
| Feb 19, 2026 | 1,517.00 | 1,520.00 | 1,503.00 | 1,520.00 | 1,494.47 | 0.20% | 34,600 |
| Feb 18, 2026 | 1,524.00 | 1,532.00 | 1,514.00 | 1,517.00 | 1,491.52 | -0.20% | 31,400 |
| Feb 17, 2026 | 1,536.00 | 1,540.00 | 1,519.00 | 1,520.00 | 1,494.47 | -1.23% | 22,200 |
| Feb 16, 2026 | 1,509.00 | 1,539.00 | 1,500.00 | 1,539.00 | 1,513.15 | 1.99% | 32,000 |
| Feb 13, 2026 | 1,556.00 | 1,557.00 | 1,505.00 | 1,509.00 | 1,483.66 | -2.77% | 35,400 |
| Feb 12, 2026 | 1,556.00 | 1,567.00 | 1,551.00 | 1,552.00 | 1,525.93 | 0.58% | 33,400 |
| Feb 10, 2026 | 1,533.00 | 1,547.00 | 1,530.00 | 1,543.00 | 1,517.08 | 0.85% | 22,200 |
| Feb 9, 2026 | 1,527.00 | 1,536.00 | 1,518.00 | 1,530.00 | 1,504.30 | 1.19% | 37,200 |
| Feb 6, 2026 | 1,500.00 | 1,512.00 | 1,494.00 | 1,512.00 | 1,486.60 | 0.67% | 20,500 |
| Feb 5, 2026 | 1,508.00 | 1,512.00 | 1,501.00 | 1,502.00 | 1,476.77 | 0.47% | 21,200 |
| Feb 4, 2026 | 1,490.00 | 1,498.00 | 1,482.00 | 1,495.00 | 1,469.89 | 0.61% | 25,500 |
| Feb 3, 2026 | 1,492.00 | 1,500.00 | 1,486.00 | 1,486.00 | 1,461.04 | -0.27% | 40,700 |
| Feb 2, 2026 | 1,497.00 | 1,505.00 | 1,485.00 | 1,490.00 | 1,464.97 | -0.07% | 32,400 |
| Jan 30, 2026 | 1,469.00 | 1,494.00 | 1,466.00 | 1,491.00 | 1,465.96 | 1.57% | 33,000 |
| Jan 29, 2026 | 1,475.00 | 1,481.00 | 1,454.00 | 1,468.00 | 1,443.34 | -0.34% | 41,500 |
| Jan 28, 2026 | 1,493.00 | 1,493.00 | 1,473.00 | 1,473.00 | 1,448.26 | -1.34% | 34,400 |
| Jan 27, 2026 | 1,502.00 | 1,509.00 | 1,488.00 | 1,493.00 | 1,467.92 | -0.60% | 39,200 |
| Jan 26, 2026 | 1,509.00 | 1,511.00 | 1,496.00 | 1,502.00 | 1,476.77 | -1.31% | 29,900 |
| Jan 23, 2026 | 1,529.00 | 1,533.00 | 1,518.00 | 1,522.00 | 1,496.44 | 0.40% | 26,300 |
| Jan 22, 2026 | 1,502.00 | 1,529.00 | 1,501.00 | 1,516.00 | 1,490.54 | 0.60% | 28,600 |
| Jan 21, 2026 | 1,511.00 | 1,513.00 | 1,494.00 | 1,507.00 | 1,481.69 | -1.12% | 53,300 |
| Jan 20, 2026 | 1,541.00 | 1,541.00 | 1,514.00 | 1,524.00 | 1,498.40 | -1.55% | 42,900 |
| Jan 19, 2026 | 1,553.00 | 1,558.00 | 1,544.00 | 1,548.00 | 1,522.00 | -0.45% | 27,800 |
| Jan 16, 2026 | 1,543.00 | 1,556.00 | 1,536.00 | 1,555.00 | 1,528.88 | -0.06% | 30,300 |
| Jan 15, 2026 | 1,554.00 | 1,563.00 | 1,553.00 | 1,556.00 | 1,529.87 | -0.06% | 22,700 |
| Jan 14, 2026 | 1,550.00 | 1,567.00 | 1,550.00 | 1,557.00 | 1,530.85 | 0.13% | 24,300 |
| Jan 13, 2026 | 1,574.00 | 1,579.00 | 1,555.00 | 1,555.00 | 1,528.88 | -0.70% | 39,700 |
| Jan 9, 2026 | 1,559.00 | 1,570.00 | 1,557.00 | 1,566.00 | 1,539.70 | 1.42% | 21,200 |
| Jan 8, 2026 | 1,575.00 | 1,575.00 | 1,543.00 | 1,544.00 | 1,518.07 | -1.84% | 31,900 |
| Jan 7, 2026 | 1,591.00 | 1,597.00 | 1,570.00 | 1,573.00 | 1,546.58 | -1.75% | 32,000 |
| Jan 6, 2026 | 1,575.00 | 1,608.00 | 1,575.00 | 1,601.00 | 1,574.11 | 2.56% | 26,000 |
| Jan 5, 2026 | 1,585.00 | 1,588.00 | 1,561.00 | 1,561.00 | 1,534.78 | -0.89% | 24,700 |
| Dec 30, 2025 | 1,581.00 | 1,582.00 | 1,568.00 | 1,575.00 | 1,548.55 | -0.19% | 23,400 |
| Dec 29, 2025 | 1,581.00 | 1,587.00 | 1,569.00 | 1,578.00 | 1,551.50 | 0.32% | 36,200 |
| Dec 26, 2025 | 1,571.00 | 1,573.00 | 1,560.00 | 1,573.00 | 1,546.58 | 0.58% | 31,600 |
| Dec 25, 2025 | 1,559.00 | 1,570.00 | 1,551.00 | 1,564.00 | 1,537.73 | 1.03% | 27,400 |
| Dec 24, 2025 | 1,561.00 | 1,561.00 | 1,542.00 | 1,548.00 | 1,522.00 | -0.83% | 23,000 |
| Dec 23, 2025 | 1,532.00 | 1,562.00 | 1,532.00 | 1,561.00 | 1,534.78 | 2.03% | 20,900 |
| Dec 22, 2025 | 1,536.00 | 1,539.00 | 1,519.00 | 1,530.00 | 1,504.30 | 0.39% | 21,900 |
| Dec 19, 2025 | 1,511.00 | 1,525.00 | 1,509.00 | 1,524.00 | 1,498.40 | 0.86% | 28,100 |
| Dec 18, 2025 | 1,500.00 | 1,514.00 | 1,497.00 | 1,511.00 | 1,485.62 | 0.94% | 21,500 |
| Dec 17, 2025 | 1,515.00 | 1,515.00 | 1,493.00 | 1,497.00 | 1,471.86 | -0.66% | 18,600 |
| Dec 16, 2025 | 1,549.00 | 1,549.00 | 1,502.00 | 1,507.00 | 1,481.69 | -2.33% | 36,900 |
| Dec 15, 2025 | 1,509.00 | 1,543.00 | 1,509.00 | 1,543.00 | 1,517.08 | 2.25% | 26,900 |
| Dec 12, 2025 | 1,506.00 | 1,514.00 | 1,498.00 | 1,509.00 | 1,483.66 | 1.55% | 36,000 |
| Dec 11, 2025 | 1,535.00 | 1,535.00 | 1,486.00 | 1,486.00 | 1,461.04 | -2.11% | 39,900 |
| Dec 10, 2025 | 1,543.00 | 1,569.00 | 1,513.00 | 1,518.00 | 1,492.50 | 1.88% | 78,100 |
| Dec 9, 2025 | 1,508.00 | 1,508.00 | 1,481.00 | 1,490.00 | 1,464.97 | -0.86% | 25,100 |
| Dec 8, 2025 | 1,494.00 | 1,504.00 | 1,485.00 | 1,503.00 | 1,477.76 | 1.28% | 20,000 |
| Dec 5, 2025 | 1,515.00 | 1,524.00 | 1,484.00 | 1,484.00 | 1,459.07 | -2.88% | 33,100 |
| Dec 4, 2025 | 1,522.00 | 1,530.00 | 1,517.00 | 1,528.00 | 1,502.34 | 0.20% | 24,700 |
| Dec 3, 2025 | 1,550.00 | 1,553.00 | 1,525.00 | 1,525.00 | 1,499.39 | -1.93% | 29,500 |
| Dec 2, 2025 | 1,534.00 | 1,565.00 | 1,532.00 | 1,555.00 | 1,528.88 | 2.10% | 34,500 |
| Dec 1, 2025 | 1,538.00 | 1,541.00 | 1,520.00 | 1,523.00 | 1,497.42 | -0.59% | 18,800 |