Konaka Co.,Ltd. (TYO:7494)
Japan
· Delayed Price · Currency is JPY 235.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Konaka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 235.00 | 239.00 | 234.00 | 235.00 | 235.00 | - | 32,700 |
| Apr 27, 2026 | 234.00 | 240.00 | 234.00 | 235.00 | 235.00 | - | 78,900 |
| Apr 24, 2026 | 235.00 | 236.00 | 234.00 | 235.00 | 235.00 | - | 25,500 |
| Apr 23, 2026 | 235.00 | 236.00 | 235.00 | 235.00 | 235.00 | -0.42% | 21,600 |
| Apr 22, 2026 | 236.00 | 238.00 | 235.00 | 236.00 | 236.00 | - | 49,400 |
| Apr 21, 2026 | 237.00 | 237.00 | 236.00 | 236.00 | 236.00 | -0.42% | 39,800 |
| Apr 20, 2026 | 236.00 | 238.00 | 236.00 | 237.00 | 237.00 | 0.42% | 18,500 |
| Apr 17, 2026 | 236.00 | 237.00 | 236.00 | 236.00 | 236.00 | - | 14,900 |
| Apr 16, 2026 | 236.00 | 237.00 | 236.00 | 236.00 | 236.00 | - | 16,800 |
| Apr 15, 2026 | 239.00 | 239.00 | 236.00 | 236.00 | 236.00 | -0.42% | 48,500 |
| Apr 14, 2026 | 239.00 | 239.00 | 237.00 | 237.00 | 237.00 | -0.84% | 12,100 |
| Apr 13, 2026 | 238.00 | 239.00 | 237.00 | 239.00 | 239.00 | - | 16,900 |
| Apr 10, 2026 | 239.00 | 239.00 | 237.00 | 239.00 | 239.00 | 0.42% | 21,800 |
| Apr 9, 2026 | 238.00 | 239.00 | 238.00 | 238.00 | 238.00 | - | 13,800 |
| Apr 8, 2026 | 238.00 | 239.00 | 238.00 | 238.00 | 238.00 | - | 32,300 |
| Apr 7, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -0.83% | 25,100 |
| Apr 6, 2026 | 240.00 | 242.00 | 239.00 | 240.00 | 240.00 | 0.42% | 40,400 |
| Apr 3, 2026 | 239.00 | 240.00 | 238.00 | 239.00 | 239.00 | - | 20,200 |
| Apr 2, 2026 | 240.00 | 240.00 | 238.00 | 239.00 | 239.00 | - | 32,000 |
| Apr 1, 2026 | 239.00 | 242.00 | 238.00 | 239.00 | 239.00 | - | 35,700 |
| Mar 31, 2026 | 238.00 | 241.00 | 238.00 | 239.00 | 239.00 | 0.42% | 41,700 |
| Mar 30, 2026 | 235.00 | 241.00 | 235.00 | 238.00 | 238.00 | -2.46% | 50,600 |
| Mar 27, 2026 | 244.00 | 249.00 | 244.00 | 244.00 | 239.00 | -0.41% | 77,600 |
| Mar 26, 2026 | 249.00 | 249.00 | 245.00 | 245.00 | 239.98 | -0.81% | 28,100 |
| Mar 25, 2026 | 244.00 | 249.00 | 244.00 | 247.00 | 241.94 | 1.23% | 32,800 |
| Mar 24, 2026 | 244.00 | 245.00 | 243.00 | 244.00 | 239.00 | - | 22,300 |
| Mar 23, 2026 | 245.00 | 247.00 | 243.00 | 244.00 | 239.00 | -0.41% | 66,800 |
| Mar 19, 2026 | 246.00 | 247.00 | 245.00 | 245.00 | 239.98 | -0.41% | 18,400 |
| Mar 18, 2026 | 246.00 | 247.00 | 245.00 | 246.00 | 240.96 | 0.41% | 14,400 |
| Mar 17, 2026 | 248.00 | 248.00 | 245.00 | 245.00 | 239.98 | -0.81% | 13,100 |
| Mar 16, 2026 | 244.00 | 247.00 | 244.00 | 247.00 | 241.94 | 0.82% | 20,000 |
| Mar 13, 2026 | 245.00 | 247.00 | 244.00 | 245.00 | 239.98 | - | 20,800 |
| Mar 12, 2026 | 247.00 | 248.00 | 245.00 | 245.00 | 239.98 | -0.81% | 16,300 |
| Mar 11, 2026 | 247.00 | 248.00 | 247.00 | 247.00 | 241.94 | - | 20,900 |
| Mar 10, 2026 | 244.00 | 247.00 | 244.00 | 247.00 | 241.94 | 1.65% | 25,000 |
| Mar 9, 2026 | 246.00 | 246.00 | 243.00 | 243.00 | 238.02 | -1.22% | 35,400 |
| Mar 6, 2026 | 246.00 | 248.00 | 246.00 | 246.00 | 240.96 | -0.81% | 34,100 |
| Mar 5, 2026 | 247.00 | 248.00 | 245.00 | 248.00 | 242.92 | 2.06% | 47,200 |
| Mar 4, 2026 | 247.00 | 247.00 | 241.00 | 243.00 | 238.02 | -1.62% | 138,100 |
| Mar 3, 2026 | 247.00 | 248.00 | 246.00 | 247.00 | 241.94 | - | 43,700 |
| Mar 2, 2026 | 250.00 | 250.00 | 247.00 | 247.00 | 241.94 | -1.20% | 67,100 |
| Feb 27, 2026 | 249.00 | 250.00 | 248.00 | 250.00 | 244.88 | 0.40% | 20,600 |
| Feb 26, 2026 | 248.00 | 249.00 | 247.00 | 249.00 | 243.90 | 0.81% | 15,600 |
| Feb 25, 2026 | 247.00 | 249.00 | 247.00 | 247.00 | 241.94 | - | 20,500 |
| Feb 24, 2026 | 248.00 | 249.00 | 247.00 | 247.00 | 241.94 | -0.40% | 25,000 |
| Feb 20, 2026 | 248.00 | 249.00 | 248.00 | 248.00 | 242.92 | -0.40% | 33,400 |
| Feb 19, 2026 | 249.00 | 249.00 | 247.00 | 249.00 | 243.90 | - | 31,900 |
| Feb 18, 2026 | 249.00 | 249.00 | 247.00 | 249.00 | 243.90 | - | 17,900 |
| Feb 17, 2026 | 249.00 | 249.00 | 247.00 | 249.00 | 243.90 | 0.81% | 39,300 |
| Feb 16, 2026 | 249.00 | 249.00 | 247.00 | 247.00 | 241.94 | -0.80% | 67,300 |
| Feb 13, 2026 | 248.00 | 250.00 | 248.00 | 249.00 | 243.90 | -0.80% | 37,300 |
| Feb 12, 2026 | 251.00 | 251.00 | 249.00 | 251.00 | 245.86 | 0.40% | 63,800 |
| Feb 10, 2026 | 250.00 | 251.00 | 248.00 | 250.00 | 244.88 | 0.40% | 55,100 |
| Feb 9, 2026 | 250.00 | 252.00 | 247.00 | 249.00 | 243.90 | -0.40% | 53,100 |
| Feb 6, 2026 | 250.00 | 251.00 | 248.00 | 250.00 | 244.88 | - | 43,800 |
| Feb 5, 2026 | 251.00 | 251.00 | 249.00 | 250.00 | 244.88 | - | 24,100 |
| Feb 4, 2026 | 250.00 | 251.00 | 248.00 | 250.00 | 244.88 | - | 25,400 |
| Feb 3, 2026 | 249.00 | 250.00 | 248.00 | 250.00 | 244.88 | 0.40% | 23,800 |
| Feb 2, 2026 | 250.00 | 250.00 | 248.00 | 249.00 | 243.90 | -0.40% | 19,000 |
| Jan 30, 2026 | 248.00 | 250.00 | 247.00 | 250.00 | 244.88 | 1.21% | 21,000 |
| Jan 29, 2026 | 250.00 | 250.00 | 246.00 | 247.00 | 241.94 | -1.20% | 68,300 |
| Jan 28, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 244.88 | -0.79% | 17,300 |
| Jan 27, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 246.84 | 0.40% | 27,800 |
| Jan 26, 2026 | 252.00 | 252.00 | 250.00 | 251.00 | 245.86 | -0.40% | 24,500 |
| Jan 23, 2026 | 252.00 | 252.00 | 251.00 | 252.00 | 246.84 | - | 12,400 |
| Jan 22, 2026 | 252.00 | 254.00 | 251.00 | 252.00 | 246.84 | - | 22,400 |
| Jan 21, 2026 | 251.00 | 252.00 | 250.00 | 252.00 | 246.84 | -0.40% | 31,000 |
| Jan 20, 2026 | 254.00 | 255.00 | 250.00 | 253.00 | 247.82 | - | 67,900 |
| Jan 19, 2026 | 254.00 | 254.00 | 251.00 | 253.00 | 247.82 | -0.39% | 21,900 |
| Jan 16, 2026 | 254.00 | 254.00 | 252.00 | 254.00 | 248.80 | - | 40,700 |
| Jan 15, 2026 | 251.00 | 255.00 | 250.00 | 254.00 | 248.80 | 1.20% | 62,200 |
| Jan 14, 2026 | 252.00 | 255.00 | 251.00 | 251.00 | 245.86 | -0.40% | 44,800 |
| Jan 13, 2026 | 255.00 | 255.00 | 250.00 | 252.00 | 246.84 | 0.40% | 62,700 |
| Jan 9, 2026 | 249.00 | 255.00 | 248.00 | 251.00 | 245.86 | 0.80% | 54,000 |
| Jan 8, 2026 | 249.00 | 250.00 | 247.00 | 249.00 | 243.90 | - | 49,700 |
| Jan 7, 2026 | 247.00 | 250.00 | 247.00 | 249.00 | 243.90 | 0.81% | 20,900 |
| Jan 6, 2026 | 246.00 | 249.00 | 246.00 | 247.00 | 241.94 | 0.41% | 34,000 |
| Jan 5, 2026 | 252.00 | 253.00 | 245.00 | 246.00 | 240.96 | 0.82% | 114,600 |
| Dec 30, 2025 | 242.00 | 244.00 | 242.00 | 244.00 | 239.00 | 0.83% | 59,500 |
| Dec 29, 2025 | 242.00 | 244.00 | 241.00 | 242.00 | 237.04 | - | 65,400 |
| Dec 26, 2025 | 243.00 | 243.00 | 240.00 | 242.00 | 237.04 | - | 80,300 |
| Dec 25, 2025 | 241.00 | 243.00 | 241.00 | 242.00 | 237.04 | - | 44,900 |
| Dec 24, 2025 | 242.00 | 242.00 | 241.00 | 242.00 | 237.04 | - | 50,400 |
| Dec 23, 2025 | 242.00 | 244.00 | 242.00 | 242.00 | 237.04 | 0.41% | 98,700 |
| Dec 22, 2025 | 240.00 | 241.00 | 239.00 | 241.00 | 236.06 | 0.42% | 139,600 |
| Dec 19, 2025 | 240.00 | 241.00 | 240.00 | 240.00 | 235.08 | -0.41% | 23,900 |
| Dec 18, 2025 | 240.00 | 241.00 | 239.00 | 241.00 | 236.06 | 0.42% | 40,800 |
| Dec 17, 2025 | 240.00 | 241.00 | 240.00 | 240.00 | 235.08 | - | 24,400 |
| Dec 16, 2025 | 241.00 | 242.00 | 240.00 | 240.00 | 235.08 | -0.41% | 37,900 |
| Dec 15, 2025 | 240.00 | 242.00 | 240.00 | 241.00 | 236.06 | 0.42% | 40,200 |
| Dec 12, 2025 | 240.00 | 241.00 | 240.00 | 240.00 | 235.08 | - | 45,900 |
| Dec 11, 2025 | 241.00 | 241.00 | 240.00 | 240.00 | 235.08 | - | 14,400 |
| Dec 10, 2025 | 240.00 | 241.00 | 240.00 | 240.00 | 235.08 | - | 15,200 |
| Dec 9, 2025 | 241.00 | 242.00 | 240.00 | 240.00 | 235.08 | -0.83% | 55,500 |
| Dec 8, 2025 | 241.00 | 242.00 | 241.00 | 242.00 | 237.04 | - | 28,000 |
| Dec 5, 2025 | 242.00 | 242.00 | 241.00 | 242.00 | 237.04 | - | 38,300 |
| Dec 4, 2025 | 242.00 | 242.00 | 240.00 | 242.00 | 237.04 | - | 44,700 |
| Dec 3, 2025 | 241.00 | 243.00 | 240.00 | 242.00 | 237.04 | 0.83% | 42,800 |
| Dec 2, 2025 | 242.00 | 242.00 | 240.00 | 240.00 | 235.08 | -0.41% | 32,600 |
| Dec 1, 2025 | 242.00 | 242.00 | 241.00 | 241.00 | 236.06 | -0.41% | 31,400 |