Skip to main content
Konoike Transport Co.,Ltd. (TYO:9025)
Japan flag Japan · Delayed Price · Currency is JPY
2,858.00
+29.00 (1.03%)
Apr 28, 2026, 3:30 PM JST

Konoike Transport Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,822.002,858.002,820.002,858.002,858.001.03%82,100
Apr 27, 20262,820.002,832.002,804.002,829.002,829.00-0.14%72,700
Apr 24, 20262,861.002,868.002,822.002,833.002,833.00-0.98%60,900
Apr 23, 20262,851.002,874.002,843.002,861.002,861.00-1.00%69,300
Apr 22, 20262,911.002,935.002,870.002,890.002,890.00-1.87%79,400
Apr 21, 20262,960.002,968.002,932.002,945.002,945.00-0.07%59,000
Apr 20, 20263,005.003,005.002,945.002,947.002,947.00-1.11%48,200
Apr 17, 20262,995.003,030.002,980.002,980.002,980.00-1.65%58,200
Apr 16, 20263,035.003,080.003,015.003,030.003,030.00-65,800
Apr 15, 20263,015.003,060.003,015.003,030.003,030.000.50%53,700
Apr 14, 20263,025.003,040.003,005.003,015.003,015.00-42,500
Apr 13, 20263,030.003,035.002,995.003,015.003,015.00-0.82%54,600
Apr 10, 20263,055.003,075.003,025.003,040.003,040.000.16%64,700
Apr 9, 20263,065.003,095.003,035.003,035.003,035.00-1.30%77,000
Apr 8, 20263,100.003,100.003,060.003,075.003,075.001.32%61,500
Apr 7, 20262,988.003,045.002,988.003,035.003,035.000.66%52,900
Apr 6, 20263,005.003,020.002,987.003,015.003,015.001.38%72,900
Apr 3, 20262,968.002,988.002,962.002,974.002,974.000.20%74,600
Apr 2, 20262,990.003,010.002,951.002,968.002,968.00-86,500
Apr 1, 20262,961.002,968.002,929.002,968.002,968.002.52%77,600
Mar 31, 20262,872.002,920.002,855.002,895.002,895.001.29%111,200
Mar 30, 20262,832.002,867.002,804.002,858.002,858.00-4.32%109,000
Mar 27, 20262,989.003,010.002,982.002,987.002,932.00-0.60%101,200
Mar 26, 20263,010.003,020.002,972.003,005.002,949.67-0.66%56,700
Mar 25, 20263,050.003,050.003,015.003,025.002,969.300.97%51,100
Mar 24, 20262,957.002,996.002,941.002,996.002,940.833.60%78,900
Mar 23, 20262,927.002,945.002,860.002,892.002,838.75-2.26%102,700
Mar 19, 20263,000.003,010.002,959.002,959.002,904.52-2.34%107,500
Mar 18, 20263,050.003,050.003,020.003,030.002,974.210.50%73,000
Mar 17, 20263,010.003,045.003,010.003,015.002,959.480.33%52,000
Mar 16, 20263,015.003,030.002,981.003,005.002,949.670.64%76,600
Mar 13, 20262,985.003,040.002,985.002,986.002,931.02-2.26%149,600
Mar 12, 20263,095.003,095.003,040.003,055.002,998.75-2.08%99,200
Mar 11, 20263,170.003,170.003,115.003,120.003,062.551.46%79,400
Mar 10, 20263,165.003,165.003,075.003,075.003,018.38-1.13%118,000
Mar 9, 20263,040.003,140.003,040.003,110.003,052.74-3.72%136,800
Mar 6, 20263,240.003,255.003,205.003,230.003,170.53-2.12%78,400
Mar 5, 20263,265.003,340.003,260.003,300.003,239.242.17%111,700
Mar 4, 20263,340.003,350.003,190.003,230.003,170.53-5.00%146,700
Mar 3, 20263,440.003,440.003,385.003,400.003,337.40-1.59%120,800
Mar 2, 20263,475.003,500.003,440.003,455.003,391.38-1.29%125,600
Feb 27, 20263,515.003,515.003,455.003,500.003,435.55-0.28%135,300
Feb 26, 20263,525.003,560.003,495.003,510.003,445.37-0.28%75,700
Feb 25, 20263,530.003,540.003,505.003,520.003,455.19-0.98%80,300
Feb 24, 20263,575.003,595.003,540.003,555.003,489.540.57%76,900
Feb 20, 20263,585.003,585.003,525.003,535.003,469.91-2.35%65,800
Feb 19, 20263,580.003,620.003,560.003,620.003,553.341.54%49,400
Feb 18, 20263,570.003,615.003,555.003,565.003,499.36-51,300
Feb 17, 20263,500.003,570.003,470.003,565.003,499.362.74%89,600
Feb 16, 20263,500.003,510.003,395.003,470.003,406.11-1.56%130,200
Feb 13, 20263,490.003,545.003,405.003,525.003,460.090.86%152,400
Feb 12, 20263,490.003,515.003,480.003,495.003,430.650.29%111,100
Feb 10, 20263,430.003,485.003,420.003,485.003,420.831.90%70,200
Feb 9, 20263,450.003,450.003,410.003,420.003,357.030.88%69,500
Feb 6, 20263,405.003,405.003,360.003,390.003,327.58-0.44%50,700
Feb 5, 20263,410.003,440.003,390.003,405.003,342.300.89%77,100
Feb 4, 20263,345.003,390.003,335.003,375.003,312.860.60%58,400
Feb 3, 20263,335.003,360.003,315.003,355.003,293.221.51%46,100
Feb 2, 20263,320.003,355.003,305.003,305.003,244.14-0.45%64,700
Jan 30, 20263,305.003,325.003,285.003,320.003,258.870.91%72,300
Jan 29, 20263,270.003,305.003,230.003,290.003,229.420.46%59,800
Jan 28, 20263,275.003,290.003,260.003,275.003,214.70-0.76%55,600
Jan 27, 20263,265.003,305.003,235.003,300.003,239.240.61%80,900
Jan 26, 20263,295.003,315.003,270.003,280.003,219.60-1.50%58,000
Jan 23, 20263,355.003,365.003,315.003,330.003,268.68-67,900
Jan 22, 20263,290.003,345.003,290.003,330.003,268.681.68%101,200
Jan 21, 20263,290.003,295.003,260.003,275.003,214.70-1.21%49,900
Jan 20, 20263,320.003,350.003,305.003,315.003,253.96-0.15%53,600
Jan 19, 20263,335.003,360.003,295.003,320.003,258.87-0.15%46,500
Jan 16, 20263,265.003,330.003,265.003,325.003,263.781.22%78,300
Jan 15, 20263,230.003,300.003,230.003,285.003,224.510.61%55,100
Jan 14, 20263,230.003,275.003,225.003,265.003,204.881.08%108,900
Jan 13, 20263,250.003,265.003,210.003,230.003,170.53-65,000
Jan 9, 20263,250.003,255.003,225.003,230.003,170.530.31%36,100
Jan 8, 20263,215.003,235.003,210.003,220.003,160.71-0.31%32,600
Jan 7, 20263,230.003,265.003,225.003,230.003,170.53-0.92%67,000
Jan 6, 20263,250.003,275.003,225.003,260.003,199.970.93%78,400
Jan 5, 20263,245.003,280.003,225.003,230.003,170.53-1.52%95,900
Dec 30, 20253,245.003,310.003,220.003,280.003,219.601.55%212,400
Dec 29, 20253,210.003,245.003,195.003,230.003,170.530.94%131,100
Dec 26, 20253,165.003,200.003,165.003,200.003,141.081.27%42,300
Dec 25, 20253,180.003,180.003,150.003,160.003,101.810.16%28,100
Dec 24, 20253,145.003,190.003,145.003,155.003,096.91-0.63%41,300
Dec 23, 20253,110.003,185.003,105.003,175.003,116.542.42%102,000
Dec 22, 20253,130.003,140.003,085.003,100.003,042.92-0.64%92,200
Dec 19, 20253,090.003,130.003,085.003,120.003,062.550.32%69,300
Dec 18, 20253,095.003,120.003,070.003,110.003,052.740.48%48,000
Dec 17, 20253,080.003,100.003,055.003,095.003,038.010.49%65,900
Dec 16, 20253,110.003,110.003,075.003,080.003,023.29-1.75%101,000
Dec 15, 20253,085.003,140.003,080.003,135.003,077.271.62%69,100
Dec 12, 20253,075.003,095.003,055.003,085.003,028.201.48%70,800
Dec 11, 20253,055.003,065.003,030.003,040.002,984.020.50%53,500
Dec 10, 20253,025.003,050.003,010.003,025.002,969.30-0.49%166,700
Dec 9, 20253,060.003,080.003,030.003,040.002,984.02-0.65%63,900
Dec 8, 20253,040.003,080.003,010.003,060.003,003.662.20%71,500
Dec 5, 20253,030.003,035.002,981.002,994.002,938.87-1.35%116,200
Dec 4, 20253,010.003,035.003,010.003,035.002,979.120.83%94,600
Dec 3, 20253,045.003,045.003,010.003,010.002,954.58-1.63%96,700
Dec 2, 20253,090.003,090.003,040.003,060.003,003.66-0.97%86,300
Dec 1, 20253,185.003,185.003,085.003,090.003,033.10-3.29%106,500