tiprankstipranks
Trending News
More News >
Konica Minolta Inc (JP:4902)
:4902
Japanese Market
Advertisement

Konica Minolta (4902) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2025
540.50
544.00
532.40
533.40
533.40
-1.13%
2,133,600
0.86
Oct 28, 2025
554.00
557.80
539.50
539.50
539.50
-3.97%
1,809,700
0.72
Oct 27, 2025
554.00
561.80
553.30
561.80
561.80
+2.28%
2,225,000
0.89
Oct 24, 2025
549.00
552.30
544.40
549.30
549.30
+0.26%
1,733,700
0.68
Oct 23, 2025
537.00
548.60
536.80
547.90
547.90
+0.51%
2,110,300
0.82
Oct 22, 2025
534.40
548.70
533.70
545.10
545.10
+1.60%
2,063,800
0.80
Oct 21, 2025
540.00
543.90
533.30
536.50
536.50
+0.45%
1,451,600
0.56
Oct 20, 2025
530.10
536.60
528.00
534.10
534.10
+2.42%
1,745,100
0.66
Oct 17, 2025
521.00
527.40
519.00
521.50
521.50
-1.42%
1,733,400
0.65
Oct 16, 2025
531.00
533.60
525.70
529.00
529.00
+0.02%
1,807,900
0.67
Oct 15, 2025
516.80
530.90
514.70
528.90
528.90
+3.20%
2,059,900
0.76
Oct 14, 2025
514.50
521.20
508.60
512.50
512.50
-2.84%
3,812,700
1.41
Oct 10, 2025
542.70
550.00
525.00
527.50
527.50
-4.56%
3,134,300
1.16
Oct 09, 2025
541.70
552.70
539.70
552.70
552.70
+2.98%
2,455,600
0.91
Oct 08, 2025
548.00
549.70
535.10
536.70
536.70
-2.35%
1,787,800
0.66
Oct 07, 2025
540.40
551.70
538.10
549.60
549.60
+0.83%
2,207,700
0.81
Oct 06, 2025
546.40
547.70
535.50
545.10
545.10
+3.32%
3,313,900
1.22
Oct 03, 2025
522.70
531.20
519.80
527.60
527.60
+0.23%
2,434,400
0.90
Oct 02, 2025
520.20
527.80
517.50
526.40
526.40
+1.76%
1,921,600
0.70
Oct 01, 2025
520.30
524.60
515.00
517.30
517.30
-2.05%
1,837,300
0.66
Sep 30, 2025
525.00
529.50
520.10
528.10
528.10
+0.42%
1,586,400
0.55
Sep 29, 2025
536.00
536.00
525.40
525.90
525.90
-2.14%
1,875,500
0.64
Sep 26, 2025
542.00
543.10
536.30
542.40
537.40
+1.02%
2,105,200
0.72
Sep 25, 2025
541.00
541.90
534.50
541.90
536.90
+1.74%
1,762,500
0.60
Sep 24, 2025
544.90
545.80
533.10
537.60
532.64
-0.17%
2,075,899
0.71
Sep 22, 2025
539.60
550.90
539.40
543.50
538.49
+1.72%
1,914,000
0.65
Sep 19, 2025
542.00
547.00
532.70
539.30
534.33
+0.46%
2,595,000
0.88
Sep 18, 2025
540.00
546.30
535.50
541.80
536.81
+1.27%
1,623,400
0.55
Sep 17, 2025
543.90
549.00
539.20
540.00
535.02
+0.35%
1,707,800
0.58
Sep 16, 2025
554.10
555.90
543.10
543.10
538.09
-1.04%
2,047,400
0.69
Sep 12, 2025
547.30
560.90
547.30
553.90
548.79
+4.05%
3,952,600
1.34
Sep 11, 2025
543.70
544.20
531.30
537.30
532.35
-0.35%
1,965,800
0.67
Sep 10, 2025
550.70
552.00
538.20
544.20
539.18
-0.17%
2,004,900
0.68
Sep 09, 2025
545.00
554.10
540.60
550.20
545.13
+1.06%
2,458,000
0.83
Sep 08, 2025
550.00
550.00
542.20
549.50
544.43
+1.80%
2,494,800
0.85
Sep 05, 2025
538.00
551.00
534.30
544.80
539.78
+7.04%
3,598,200
1.23
Sep 04, 2025
513.00
517.70
510.20
513.70
508.96
+0.62%
1,538,300
0.52
Sep 03, 2025
517.00
528.30
515.00
515.30
510.55
>-0.01%
2,110,300
0.71
Sep 02, 2025
514.50
522.80
514.10
520.10
515.31
+1.75%
1,418,600
0.48
Sep 01, 2025
503.00
515.90
500.70
515.90
511.14
+3.01%
1,629,300
0.54
Aug 29, 2025
513.90
514.60
505.50
505.50
500.84
-0.18%
1,697,300
0.56
Aug 28, 2025
511.00
514.40
508.00
511.10
506.39
+0.42%
1,744,800
0.57
Aug 27, 2025
513.30
514.20
509.20
513.70
508.96
+1.01%
2,237,400
0.74
Aug 26, 2025
518.70
518.70
507.70
513.30
508.57
-0.58%
1,961,200
0.64
Aug 25, 2025
524.00
528.80
518.60
521.10
516.30
+2.28%
2,046,800
0.67
Aug 22, 2025
505.50
516.20
505.50
514.20
509.46
+2.87%
1,647,500
0.54
Aug 21, 2025
509.00
510.80
503.20
504.50
499.85
-0.28%
1,655,900
0.54
Aug 20, 2025
513.40
524.30
509.00
510.60
505.89
+0.24%
2,809,900
0.91
Aug 19, 2025
517.00
518.70
510.30
514.10
509.36
+0.73%
2,263,600
0.73
Aug 18, 2025
507.50
515.10
506.00
515.10
510.35
+2.54%
2,921,300
0.93
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis