Skip to main content
Konoike Transport Co.,Ltd. (TYO:9025)
Japan flag Japan · Delayed Price · Currency is JPY
3,135.00
+25.00 (0.80%)
Mar 10, 2026, 11:30 AM JST

Konoike Transport Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,165.003,165.003,115.003,145.00-1.13%32,800
Mar 9, 20263,040.003,140.003,040.003,110.003,110.00-3.72%136,800
Mar 6, 20263,240.003,255.003,205.003,230.003,230.00-2.12%78,400
Mar 5, 20263,265.003,340.003,260.003,300.003,300.002.17%111,700
Mar 4, 20263,340.003,350.003,190.003,230.003,230.00-5.00%146,700
Mar 3, 20263,440.003,440.003,385.003,400.003,400.00-1.59%120,800
Mar 2, 20263,475.003,500.003,440.003,455.003,455.00-1.29%125,600
Feb 27, 20263,515.003,515.003,455.003,500.003,500.00-0.28%135,300
Feb 26, 20263,525.003,560.003,495.003,510.003,510.00-0.28%75,700
Feb 25, 20263,530.003,540.003,505.003,520.003,520.00-0.98%80,300
Feb 24, 20263,575.003,595.003,540.003,555.003,555.000.57%76,900
Feb 20, 20263,585.003,585.003,525.003,535.003,535.00-2.35%65,800
Feb 19, 20263,580.003,620.003,560.003,620.003,620.001.54%49,400
Feb 18, 20263,570.003,615.003,555.003,565.003,565.00-51,300
Feb 17, 20263,500.003,570.003,470.003,565.003,565.002.74%89,600
Feb 16, 20263,500.003,510.003,395.003,470.003,470.00-1.56%130,200
Feb 13, 20263,490.003,545.003,405.003,525.003,525.000.86%152,400
Feb 12, 20263,490.003,515.003,480.003,495.003,495.000.29%111,100
Feb 10, 20263,430.003,485.003,420.003,485.003,485.001.90%70,200
Feb 9, 20263,450.003,450.003,410.003,420.003,420.000.88%69,500
Feb 6, 20263,405.003,405.003,360.003,390.003,390.00-0.44%50,700
Feb 5, 20263,410.003,440.003,390.003,405.003,405.000.89%77,100
Feb 4, 20263,345.003,390.003,335.003,375.003,375.000.60%58,400
Feb 3, 20263,335.003,360.003,315.003,355.003,355.001.51%46,100
Feb 2, 20263,320.003,355.003,305.003,305.003,305.00-0.45%64,700
Jan 30, 20263,305.003,325.003,285.003,320.003,320.000.91%72,300
Jan 29, 20263,270.003,305.003,230.003,290.003,290.000.46%59,800
Jan 28, 20263,275.003,290.003,260.003,275.003,275.00-0.76%55,600
Jan 27, 20263,265.003,305.003,235.003,300.003,300.000.61%80,900
Jan 26, 20263,295.003,315.003,270.003,280.003,280.00-1.50%58,000
Jan 23, 20263,355.003,365.003,315.003,330.003,330.00-67,900
Jan 22, 20263,290.003,345.003,290.003,330.003,330.001.68%101,200
Jan 21, 20263,290.003,295.003,260.003,275.003,275.00-1.21%49,900
Jan 20, 20263,320.003,350.003,305.003,315.003,315.00-0.15%53,600
Jan 19, 20263,335.003,360.003,295.003,320.003,320.00-0.15%46,500
Jan 16, 20263,265.003,330.003,265.003,325.003,325.001.22%78,300
Jan 15, 20263,230.003,300.003,230.003,285.003,285.000.61%55,100
Jan 14, 20263,230.003,275.003,225.003,265.003,265.001.08%108,900
Jan 13, 20263,250.003,265.003,210.003,230.003,230.00-65,000
Jan 9, 20263,250.003,255.003,225.003,230.003,230.000.31%36,100
Jan 8, 20263,215.003,235.003,210.003,220.003,220.00-0.31%32,600
Jan 7, 20263,230.003,265.003,225.003,230.003,230.00-0.92%67,000
Jan 6, 20263,250.003,275.003,225.003,260.003,260.000.93%78,400
Jan 5, 20263,245.003,280.003,225.003,230.003,230.00-1.52%95,900
Dec 30, 20253,245.003,310.003,220.003,280.003,280.001.55%212,400
Dec 29, 20253,210.003,245.003,195.003,230.003,230.000.94%131,100
Dec 26, 20253,165.003,200.003,165.003,200.003,200.001.27%42,300
Dec 25, 20253,180.003,180.003,150.003,160.003,160.000.16%28,100
Dec 24, 20253,145.003,190.003,145.003,155.003,155.00-0.63%41,300
Dec 23, 20253,110.003,185.003,105.003,175.003,175.002.42%102,000
Dec 22, 20253,130.003,140.003,085.003,100.003,100.00-0.64%92,200
Dec 19, 20253,090.003,130.003,085.003,120.003,120.000.32%69,300
Dec 18, 20253,095.003,120.003,070.003,110.003,110.000.48%48,000
Dec 17, 20253,080.003,100.003,055.003,095.003,095.000.49%65,900
Dec 16, 20253,110.003,110.003,075.003,080.003,080.00-1.75%101,000
Dec 15, 20253,085.003,140.003,080.003,135.003,135.001.62%69,100
Dec 12, 20253,075.003,095.003,055.003,085.003,085.001.48%70,800
Dec 11, 20253,055.003,065.003,030.003,040.003,040.000.50%53,500
Dec 10, 20253,025.003,050.003,010.003,025.003,025.00-0.49%166,700
Dec 9, 20253,060.003,080.003,030.003,040.003,040.00-0.65%63,900
Dec 8, 20253,040.003,080.003,010.003,060.003,060.002.20%71,500
Dec 5, 20253,030.003,035.002,981.002,994.002,994.00-1.35%116,200
Dec 4, 20253,010.003,035.003,010.003,035.003,035.000.83%94,600
Dec 3, 20253,045.003,045.003,010.003,010.003,010.00-1.63%96,700
Dec 2, 20253,090.003,090.003,040.003,060.003,060.00-0.97%86,300
Dec 1, 20253,185.003,185.003,085.003,090.003,090.00-3.29%106,500
Nov 28, 20253,200.003,220.003,195.003,195.003,195.00-0.31%78,400
Nov 27, 20253,240.003,290.003,200.003,205.003,205.002.56%160,500
Nov 26, 20253,080.003,125.003,080.003,125.003,125.001.46%51,100
Nov 25, 20253,115.003,115.003,065.003,080.003,080.00-0.65%60,200
Nov 21, 20253,060.003,100.003,045.003,100.003,100.001.64%75,700
Nov 20, 20253,040.003,065.003,000.003,050.003,050.002.01%130,300
Nov 19, 20253,000.003,040.002,976.002,990.002,990.00-1.64%170,500
Nov 18, 20252,993.003,040.002,965.003,040.003,040.002.25%186,400
Nov 17, 20253,055.003,060.002,952.002,973.002,973.00-9.22%324,900
Nov 14, 20253,250.003,275.003,240.003,275.003,275.00-0.30%70,800
Nov 13, 20253,270.003,300.003,260.003,285.003,285.000.46%53,400
Nov 12, 20253,250.003,310.003,235.003,270.003,270.000.62%52,000
Nov 11, 20253,280.003,315.003,230.003,250.003,250.00-0.31%70,600
Nov 10, 20253,260.003,265.003,230.003,260.003,260.001.40%84,600
Nov 7, 20253,200.003,220.003,175.003,215.003,215.000.78%51,100
Nov 6, 20253,165.003,210.003,140.003,190.003,190.00-0.31%134,800
Nov 5, 20253,170.003,240.003,145.003,200.003,200.000.47%142,400
Nov 4, 20253,180.003,225.003,165.003,185.003,185.00-0.31%78,100
Oct 31, 20253,175.003,210.003,140.003,195.003,195.000.95%179,600
Oct 30, 20253,120.003,170.003,115.003,165.003,165.001.61%88,600
Oct 29, 20253,185.003,190.003,115.003,115.003,115.00-2.04%74,300
Oct 28, 20253,280.003,280.003,180.003,180.003,180.00-3.34%58,000
Oct 27, 20253,250.003,290.003,240.003,290.003,290.002.02%52,900
Oct 24, 20253,240.003,250.003,210.003,225.003,225.00-0.46%42,600
Oct 23, 20253,250.003,270.003,230.003,240.003,240.00-45,700
Oct 22, 20253,185.003,245.003,185.003,240.003,240.000.62%74,900
Oct 21, 20253,230.003,245.003,215.003,220.003,220.00-0.16%54,600
Oct 20, 20253,220.003,240.003,205.003,225.003,225.000.94%55,600
Oct 17, 20253,195.003,200.003,170.003,195.003,195.000.47%55,000
Oct 16, 20253,200.003,215.003,170.003,180.003,180.000.32%56,500
Oct 15, 20253,125.003,175.003,105.003,170.003,170.001.44%64,000
Oct 14, 20253,085.003,145.003,070.003,125.003,125.00-0.79%79,200
Oct 10, 20253,150.003,160.003,125.003,150.003,150.00-1.25%93,300
Oct 9, 20253,170.003,200.003,160.003,190.003,190.00-0.31%65,000