Konaka Co.,Ltd. (TYO:7494)
Japan
· Delayed Price · Currency is JPY 243.00
-3.00 (-1.22%)
Mar 9, 2026, 3:30 PM JST
Konaka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 246.00 | 246.00 | 243.00 | 243.00 | 243.00 | -1.22% | 35,400 |
| Mar 6, 2026 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | -0.81% | 34,100 |
| Mar 5, 2026 | 247.00 | 248.00 | 245.00 | 248.00 | 248.00 | 2.06% | 47,200 |
| Mar 4, 2026 | 247.00 | 247.00 | 241.00 | 243.00 | 243.00 | -1.62% | 138,100 |
| Mar 3, 2026 | 247.00 | 248.00 | 246.00 | 247.00 | 247.00 | - | 43,700 |
| Mar 2, 2026 | 250.00 | 250.00 | 247.00 | 247.00 | 247.00 | -1.20% | 67,100 |
| Feb 27, 2026 | 249.00 | 250.00 | 248.00 | 250.00 | 250.00 | 0.40% | 20,600 |
| Feb 26, 2026 | 248.00 | 249.00 | 247.00 | 249.00 | 249.00 | 0.81% | 15,600 |
| Feb 25, 2026 | 247.00 | 249.00 | 247.00 | 247.00 | 247.00 | - | 20,500 |
| Feb 24, 2026 | 248.00 | 249.00 | 247.00 | 247.00 | 247.00 | -0.40% | 25,000 |
| Feb 20, 2026 | 248.00 | 249.00 | 248.00 | 248.00 | 248.00 | -0.40% | 33,400 |
| Feb 19, 2026 | 249.00 | 249.00 | 247.00 | 249.00 | 249.00 | - | 31,900 |
| Feb 18, 2026 | 249.00 | 249.00 | 247.00 | 249.00 | 249.00 | - | 17,900 |
| Feb 17, 2026 | 249.00 | 249.00 | 247.00 | 249.00 | 249.00 | 0.81% | 39,300 |
| Feb 16, 2026 | 249.00 | 249.00 | 247.00 | 247.00 | 247.00 | -0.80% | 67,300 |
| Feb 13, 2026 | 248.00 | 250.00 | 248.00 | 249.00 | 249.00 | -0.80% | 37,300 |
| Feb 12, 2026 | 251.00 | 251.00 | 249.00 | 251.00 | 251.00 | 0.40% | 63,800 |
| Feb 10, 2026 | 250.00 | 251.00 | 248.00 | 250.00 | 250.00 | 0.40% | 55,100 |
| Feb 9, 2026 | 250.00 | 252.00 | 247.00 | 249.00 | 249.00 | -0.40% | 53,100 |
| Feb 6, 2026 | 250.00 | 251.00 | 248.00 | 250.00 | 250.00 | - | 43,800 |
| Feb 5, 2026 | 251.00 | 251.00 | 249.00 | 250.00 | 250.00 | - | 24,100 |
| Feb 4, 2026 | 250.00 | 251.00 | 248.00 | 250.00 | 250.00 | - | 25,400 |
| Feb 3, 2026 | 249.00 | 250.00 | 248.00 | 250.00 | 250.00 | 0.40% | 23,800 |
| Feb 2, 2026 | 250.00 | 250.00 | 248.00 | 249.00 | 249.00 | -0.40% | 19,000 |
| Jan 30, 2026 | 248.00 | 250.00 | 247.00 | 250.00 | 250.00 | 1.21% | 21,000 |
| Jan 29, 2026 | 250.00 | 250.00 | 246.00 | 247.00 | 247.00 | -1.20% | 68,300 |
| Jan 28, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | -0.79% | 17,300 |
| Jan 27, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 0.40% | 27,800 |
| Jan 26, 2026 | 252.00 | 252.00 | 250.00 | 251.00 | 251.00 | -0.40% | 24,500 |
| Jan 23, 2026 | 252.00 | 252.00 | 251.00 | 252.00 | 252.00 | - | 12,400 |
| Jan 22, 2026 | 252.00 | 254.00 | 251.00 | 252.00 | 252.00 | - | 22,400 |
| Jan 21, 2026 | 251.00 | 252.00 | 250.00 | 252.00 | 252.00 | -0.40% | 31,000 |
| Jan 20, 2026 | 254.00 | 255.00 | 250.00 | 253.00 | 253.00 | - | 67,900 |
| Jan 19, 2026 | 254.00 | 254.00 | 251.00 | 253.00 | 253.00 | -0.39% | 21,900 |
| Jan 16, 2026 | 254.00 | 254.00 | 252.00 | 254.00 | 254.00 | - | 40,700 |
| Jan 15, 2026 | 251.00 | 255.00 | 250.00 | 254.00 | 254.00 | 1.20% | 62,200 |
| Jan 14, 2026 | 252.00 | 255.00 | 251.00 | 251.00 | 251.00 | -0.40% | 44,800 |
| Jan 13, 2026 | 255.00 | 255.00 | 250.00 | 252.00 | 252.00 | 0.40% | 62,700 |
| Jan 9, 2026 | 249.00 | 255.00 | 248.00 | 251.00 | 251.00 | 0.80% | 54,000 |
| Jan 8, 2026 | 249.00 | 250.00 | 247.00 | 249.00 | 249.00 | - | 49,700 |
| Jan 7, 2026 | 247.00 | 250.00 | 247.00 | 249.00 | 249.00 | 0.81% | 20,900 |
| Jan 6, 2026 | 246.00 | 249.00 | 246.00 | 247.00 | 247.00 | 0.41% | 34,000 |
| Jan 5, 2026 | 252.00 | 253.00 | 245.00 | 246.00 | 246.00 | 0.82% | 114,600 |
| Dec 30, 2025 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 0.83% | 59,500 |
| Dec 29, 2025 | 242.00 | 244.00 | 241.00 | 242.00 | 242.00 | - | 65,400 |
| Dec 26, 2025 | 243.00 | 243.00 | 240.00 | 242.00 | 242.00 | - | 80,300 |
| Dec 25, 2025 | 241.00 | 243.00 | 241.00 | 242.00 | 242.00 | - | 44,900 |
| Dec 24, 2025 | 242.00 | 242.00 | 241.00 | 242.00 | 242.00 | - | 43,900 |
| Dec 23, 2025 | 242.00 | 244.00 | 242.00 | 242.00 | 242.00 | 0.41% | 98,700 |
| Dec 22, 2025 | 240.00 | 241.00 | 239.00 | 241.00 | 241.00 | 0.42% | 139,600 |
| Dec 19, 2025 | 240.00 | 241.00 | 240.00 | 240.00 | 240.00 | -0.41% | 23,900 |
| Dec 18, 2025 | 240.00 | 241.00 | 239.00 | 241.00 | 241.00 | 0.42% | 40,800 |
| Dec 17, 2025 | 240.00 | 241.00 | 240.00 | 240.00 | 240.00 | - | 24,400 |
| Dec 16, 2025 | 241.00 | 242.00 | 240.00 | 240.00 | 240.00 | -0.41% | 37,900 |
| Dec 15, 2025 | 240.00 | 242.00 | 240.00 | 241.00 | 241.00 | 0.42% | 40,200 |
| Dec 12, 2025 | 240.00 | 241.00 | 240.00 | 240.00 | 240.00 | - | 45,900 |
| Dec 11, 2025 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | - | 14,400 |
| Dec 10, 2025 | 240.00 | 241.00 | 240.00 | 240.00 | 240.00 | - | 15,200 |
| Dec 9, 2025 | 241.00 | 242.00 | 240.00 | 240.00 | 240.00 | -0.83% | 55,500 |
| Dec 8, 2025 | 241.00 | 242.00 | 241.00 | 242.00 | 242.00 | - | 28,000 |
| Dec 5, 2025 | 242.00 | 242.00 | 241.00 | 242.00 | 242.00 | - | 38,300 |
| Dec 4, 2025 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | - | 44,700 |
| Dec 3, 2025 | 241.00 | 243.00 | 240.00 | 242.00 | 242.00 | 0.83% | 42,800 |
| Dec 2, 2025 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | -0.41% | 32,600 |
| Dec 1, 2025 | 242.00 | 242.00 | 241.00 | 241.00 | 241.00 | -0.41% | 31,400 |
| Nov 28, 2025 | 242.00 | 243.00 | 240.00 | 242.00 | 242.00 | - | 55,400 |
| Nov 27, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | - | 31,400 |
| Nov 26, 2025 | 242.00 | 242.00 | 241.00 | 242.00 | 242.00 | 0.41% | 18,100 |
| Nov 25, 2025 | 239.00 | 243.00 | 239.00 | 241.00 | 241.00 | 0.84% | 56,800 |
| Nov 21, 2025 | 238.00 | 241.00 | 238.00 | 239.00 | 239.00 | 0.42% | 34,000 |
| Nov 20, 2025 | 240.00 | 241.00 | 238.00 | 238.00 | 238.00 | -0.83% | 39,100 |
| Nov 19, 2025 | 239.00 | 241.00 | 238.00 | 240.00 | 240.00 | 0.84% | 46,700 |
| Nov 18, 2025 | 239.00 | 240.00 | 237.00 | 238.00 | 238.00 | -1.24% | 64,300 |
| Nov 17, 2025 | 242.00 | 243.00 | 239.00 | 241.00 | 241.00 | -1.63% | 109,500 |
| Nov 14, 2025 | 240.00 | 249.00 | 239.00 | 245.00 | 245.00 | -2.39% | 208,500 |
| Nov 13, 2025 | 255.00 | 257.00 | 250.00 | 251.00 | 251.00 | -1.18% | 106,700 |
| Nov 12, 2025 | 252.00 | 256.00 | 252.00 | 254.00 | 254.00 | - | 32,600 |
| Nov 11, 2025 | 254.00 | 256.00 | 253.00 | 254.00 | 254.00 | -0.39% | 28,600 |
| Nov 10, 2025 | 254.00 | 256.00 | 253.00 | 255.00 | 255.00 | 0.79% | 54,600 |
| Nov 7, 2025 | 248.00 | 253.00 | 246.00 | 253.00 | 253.00 | 2.85% | 76,700 |
| Nov 6, 2025 | 245.00 | 247.00 | 245.00 | 246.00 | 246.00 | 0.41% | 10,500 |
| Nov 5, 2025 | 246.00 | 246.00 | 244.00 | 245.00 | 245.00 | -0.41% | 58,600 |
| Nov 4, 2025 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | 22,800 |
| Oct 31, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | - | 36,000 |
| Oct 30, 2025 | 247.00 | 249.00 | 246.00 | 246.00 | 246.00 | -0.40% | 49,800 |
| Oct 29, 2025 | 250.00 | 251.00 | 246.00 | 247.00 | 247.00 | -1.59% | 66,700 |
| Oct 28, 2025 | 250.00 | 251.00 | 249.00 | 251.00 | 251.00 | 0.40% | 32,500 |
| Oct 27, 2025 | 251.00 | 252.00 | 250.00 | 250.00 | 250.00 | -0.40% | 67,900 |
| Oct 24, 2025 | 252.00 | 254.00 | 250.00 | 251.00 | 251.00 | -1.18% | 62,600 |
| Oct 23, 2025 | 252.00 | 254.00 | 251.00 | 254.00 | 254.00 | 1.20% | 22,200 |
| Oct 22, 2025 | 249.00 | 252.00 | 249.00 | 251.00 | 251.00 | 0.80% | 31,900 |
| Oct 21, 2025 | 252.00 | 252.00 | 249.00 | 249.00 | 249.00 | -0.80% | 69,200 |
| Oct 20, 2025 | 251.00 | 253.00 | 250.00 | 251.00 | 251.00 | - | 24,500 |
| Oct 17, 2025 | 251.00 | 252.00 | 250.00 | 251.00 | 251.00 | -0.79% | 32,900 |
| Oct 16, 2025 | 252.00 | 254.00 | 251.00 | 253.00 | 253.00 | 0.40% | 31,500 |
| Oct 15, 2025 | 249.00 | 253.00 | 249.00 | 252.00 | 252.00 | 0.80% | 19,800 |
| Oct 14, 2025 | 249.00 | 252.00 | 249.00 | 250.00 | 250.00 | -0.40% | 32,100 |
| Oct 10, 2025 | 253.00 | 253.00 | 250.00 | 251.00 | 251.00 | -0.40% | 47,900 |
| Oct 9, 2025 | 252.00 | 253.00 | 251.00 | 252.00 | 252.00 | - | 34,300 |
| Oct 8, 2025 | 253.00 | 254.00 | 252.00 | 252.00 | 252.00 | -0.79% | 34,200 |