Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Konaka Co.,Ltd. (7494.T)

Compare
219.00
-4.00
(-1.79%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025223.00224.00215.00219.00219.00199,300
Apr 3, 2025225.00226.00220.00223.00223.0091,900
Apr 2, 2025230.00232.00225.00225.00225.00112,600
Apr 1, 2025232.00234.00230.00230.00230.0042,400
Mar 31, 2025232.00236.00231.00231.00231.00100,800
Mar 28, 2025 5.00 Dividend
Mar 28, 2025242.00242.00232.00237.00237.00139,100
Mar 27, 2025244.00247.00243.00246.00241.00100,300
Mar 26, 2025246.00246.00242.00243.00238.0652,600
Mar 25, 2025244.00246.00243.00244.00239.0460,900
Mar 24, 2025244.00247.00242.00242.00237.0870,300
Mar 21, 2025241.00243.00240.00242.00237.0856,800
Mar 19, 2025239.00241.00238.00239.00234.1473,400
Mar 18, 2025240.00241.00238.00238.00233.1667,800
Mar 17, 2025238.00240.00238.00239.00234.1437,400
Mar 14, 2025237.00239.00235.00238.00233.1646,900
Mar 13, 2025237.00240.00236.00236.00231.2066,400
Mar 12, 2025237.00239.00233.00235.00230.2273,800
Mar 11, 2025236.00237.00233.00235.00230.2259,300
Mar 10, 2025233.00238.00233.00236.00231.2049,200
Mar 7, 2025233.00236.00231.00232.00227.2851,800
Mar 6, 2025231.00235.00231.00234.00229.2430,200
Mar 5, 2025234.00236.00232.00233.00228.2654,600
Mar 4, 2025230.00233.00230.00231.00226.3073,700
Mar 3, 2025231.00235.00231.00235.00230.2255,500
Feb 28, 2025235.00235.00229.00231.00226.3080,300
Feb 27, 2025233.00234.00232.00233.00228.2660,100
Feb 26, 2025233.00233.00231.00233.00228.2629,600
Feb 25, 2025233.00235.00231.00232.00227.2827,700
Feb 21, 2025235.00235.00232.00235.00230.2231,400
Feb 20, 2025236.00237.00233.00236.00231.2074,400
Feb 19, 2025237.00237.00233.00235.00230.2248,800
Feb 18, 2025236.00236.00234.00236.00231.2035,000
Feb 17, 2025234.00237.00230.00236.00231.2089,800
Feb 14, 2025229.00239.00229.00232.00227.28170,200
Feb 13, 2025232.00232.00229.00232.00227.2851,400
Feb 12, 2025233.00233.00229.00230.00225.3352,500
Feb 10, 2025227.00232.00225.00232.00227.2887,600
Feb 7, 2025226.00230.00226.00227.00222.3994,800
Feb 6, 2025226.00228.00225.00227.00222.3938,900
Feb 5, 2025227.00228.00225.00226.00221.4182,800
Feb 4, 2025223.00225.00222.00223.00218.4769,800
Feb 3, 2025222.00222.00220.00221.00216.5194,600
Jan 31, 2025223.00225.00219.00225.00220.43127,200
Jan 30, 2025228.00228.00218.00218.00213.57607,200
Jan 29, 2025231.00231.00228.00228.00223.3759,200
Jan 28, 2025229.00232.00229.00231.00226.3048,900
Jan 27, 2025227.00233.00227.00229.00224.35109,000
Jan 24, 2025222.00228.00222.00226.00221.4151,800
Jan 23, 2025224.00225.00222.00222.00217.4933,200
Jan 22, 2025224.00224.00222.00224.00219.4524,300
Jan 21, 2025223.00224.00221.00223.00218.4756,700
Jan 20, 2025220.00223.00220.00221.00216.5127,300
Jan 17, 2025221.00222.00219.00220.00215.53137,600
Jan 16, 2025227.00228.00220.00222.00217.49128,200
Jan 15, 2025228.00229.00225.00229.00224.3568,200
Jan 14, 2025226.00228.00225.00228.00223.3753,300
Jan 10, 2025225.00228.00224.00226.00221.4154,600
Jan 9, 2025225.00227.00222.00224.00219.4587,500
Jan 8, 2025226.00229.00224.00224.00219.4576,300
Jan 7, 2025227.00229.00226.00226.00221.4156,000
Jan 6, 2025232.00232.00225.00226.00221.41127,400
Dec 30, 2024230.00235.00228.00231.00226.30214,900
Dec 27, 2024224.00230.00223.00228.00223.37134,500
Dec 26, 2024223.00228.00221.00225.00220.43313,600
Dec 25, 2024218.00224.00217.00223.00218.47208,300
Dec 24, 2024219.00219.00216.00218.00213.57265,900
Dec 23, 2024220.00222.00218.00218.00213.57198,600
Dec 20, 2024222.00225.00220.00220.00215.53228,600
Dec 19, 2024226.00227.00223.00223.00218.4794,200
Dec 18, 2024224.00228.00224.00226.00221.4182,000
Dec 17, 2024222.00226.00222.00224.00219.45102,800
Dec 16, 2024232.00232.00223.00223.00218.47238,800
Dec 13, 2024233.00234.00230.00231.00226.3082,200
Dec 12, 2024237.00237.00231.00232.00227.2851,100
Dec 11, 2024226.00237.00226.00237.00232.18113,000
Dec 10, 2024229.00230.00220.00228.00223.37204,700
Dec 9, 2024230.00233.00228.00228.00223.37171,200
Dec 6, 2024232.00235.00230.00230.00225.3390,800
Dec 5, 2024236.00236.00232.00232.00227.2884,800
Dec 4, 2024236.00236.00233.00233.00228.26120,000
Dec 3, 2024238.00239.00232.00236.00231.20187,300
Dec 2, 2024243.00243.00236.00241.00236.10191,300
Nov 29, 2024241.00246.00241.00242.00237.0866,000
Nov 28, 2024244.00246.00242.00242.00237.0854,300
Nov 27, 2024249.00251.00241.00244.00239.0495,200
Nov 26, 2024255.00255.00246.00249.00243.94124,100
Nov 25, 2024245.00262.00245.00255.00249.82471,300
Nov 22, 2024248.00248.00241.00244.00239.0495,900
Nov 21, 2024246.00248.00244.00248.00242.9657,000
Nov 20, 2024247.00248.00243.00247.00241.98100,800
Nov 19, 2024238.00248.00236.00246.00241.00205,900
Nov 18, 2024233.00238.00233.00235.00230.22119,700
Nov 15, 2024232.00236.00228.00233.00228.26129,100
Nov 14, 2024220.00235.00219.00229.00224.35320,600
Nov 13, 2024220.00226.00220.00220.00215.53146,500
Nov 12, 2024219.00221.00218.00220.00215.5360,200
Nov 11, 2024221.00222.00219.00220.00215.5354,600
Nov 8, 2024225.00227.00219.00221.00216.51136,100
Nov 7, 2024220.00227.00220.00225.00220.43127,900
Nov 6, 2024219.00222.00219.00220.00215.5353,500
Nov 5, 2024223.00223.00219.00219.00214.5535,300
Nov 1, 2024220.00224.00219.00220.00215.5372,700
Oct 31, 2024217.00223.00217.00222.00217.49112,500
Oct 30, 2024221.00223.00217.00217.00212.59376,400
Oct 29, 2024219.00224.00217.00224.00219.45110,300
Oct 28, 2024218.00220.00216.00217.00212.59170,800
Oct 25, 2024221.00221.00218.00220.00215.53141,100
Oct 24, 2024223.00224.00222.00222.00217.49109,700
Oct 23, 2024226.00226.00224.00224.00219.4597,400
Oct 22, 2024231.00231.00225.00226.00221.41100,100
Oct 21, 2024229.00231.00229.00229.00224.3554,000
Oct 18, 2024231.00232.00228.00229.00224.3598,100
Oct 17, 2024232.00233.00231.00231.00226.3025,900
Oct 16, 2024230.00233.00230.00231.00226.3047,800
Oct 15, 2024231.00233.00230.00231.00226.3078,700
Oct 11, 2024232.00232.00230.00232.00227.2871,400
Oct 10, 2024233.00233.00230.00232.00227.2844,200
Oct 9, 2024236.00236.00230.00232.00227.28184,600
Oct 8, 2024239.00240.00235.00236.00231.20158,100
Oct 7, 2024245.00245.00239.00239.00234.1476,600
Oct 4, 2024240.00243.00239.00240.00235.1235,700
Oct 3, 2024243.00243.00239.00240.00235.12114,600
Oct 2, 2024243.00245.00242.00242.00237.0842,400
Oct 1, 2024246.00246.00243.00244.00239.04121,300
Sep 30, 2024245.00247.00243.00245.00240.0276,200
Sep 27, 2024242.00249.00242.00248.00242.96122,800
Sep 26, 2024240.00243.00240.00242.00237.0896,400
Sep 25, 2024243.00243.00239.00240.00235.1234,200
Sep 24, 2024243.00243.00240.00240.00235.1252,700
Sep 20, 2024239.00243.00239.00243.00238.0660,400
Sep 19, 2024237.00238.00236.00237.00232.1857,000
Sep 18, 2024236.00237.00234.00234.00229.2443,000
Sep 17, 2024235.00237.00232.00233.00228.2670,400
Sep 13, 2024235.00238.00234.00236.00231.2068,700
Sep 12, 2024237.00240.00236.00237.00232.1842,800
Sep 11, 2024240.00240.00233.00233.00228.2678,000
Sep 10, 2024240.00242.00238.00240.00235.1271,500
Sep 9, 2024240.00242.00236.00242.00237.0872,000
Sep 6, 2024245.00245.00240.00241.00236.1076,000
Sep 5, 2024242.00245.00241.00244.00239.0491,300
Sep 4, 2024243.00246.00240.00241.00236.10209,200
Sep 3, 2024248.00251.00248.00250.00244.9251,800
Sep 2, 2024250.00250.00246.00248.00242.9684,300
Aug 30, 2024253.00253.00250.00252.00246.8842,000
Aug 29, 2024251.00252.00249.00251.00245.9037,400
Aug 28, 2024253.00253.00250.00252.00246.8846,600
Aug 27, 2024253.00254.00251.00252.00246.8848,300
Aug 26, 2024251.00255.00249.00254.00248.8497,600
Aug 23, 2024253.00253.00249.00251.00245.9071,600
Aug 22, 2024252.00253.00248.00250.00244.9273,700
Aug 21, 2024249.00251.00246.00251.00245.9088,800
Aug 20, 2024244.00250.00242.00249.00243.9456,400
Aug 19, 2024247.00250.00241.00242.00237.08108,900
Aug 16, 2024241.00248.00240.00247.00241.98113,000
Aug 15, 2024237.00240.00235.00240.00235.12108,700
Aug 14, 2024244.00244.00238.00239.00234.14229,300
Aug 13, 2024240.00243.00237.00243.00238.06129,600
Aug 9, 2024235.00239.00231.00239.00234.14252,200
Aug 8, 2024236.00239.00234.00234.00229.24152,100
Aug 7, 2024237.00244.00235.00238.00233.16372,200
Aug 6, 2024230.00249.00230.00241.00236.10248,500
Aug 5, 2024243.00246.00222.00224.00219.45296,400
Aug 2, 2024262.00264.00254.00254.00248.84332,900
Aug 1, 2024274.00274.00265.00269.00263.53143,400
Jul 31, 2024273.00274.00270.00274.00268.4394,800
Jul 30, 2024282.00282.00272.00272.00266.47347,200
Jul 29, 2024279.00285.00278.00283.00277.25181,100
Jul 26, 2024275.00280.00275.00277.00271.37100,500
Jul 25, 2024274.00278.00273.00278.00272.35140,600
Jul 24, 2024274.00278.00273.00278.00272.35146,800
Jul 23, 2024274.00277.00273.00275.00269.4150,500
Jul 22, 2024278.00278.00272.00274.00268.43100,300
Jul 19, 2024276.00278.00274.00278.00272.3581,700
Jul 18, 2024276.00279.00275.00275.00269.4187,300
Jul 17, 2024275.00278.00275.00276.00270.3945,400
Jul 16, 2024276.00278.00274.00274.00268.43151,500
Jul 12, 2024273.00279.00273.00276.00270.39103,700
Jul 11, 2024269.00276.00268.00274.00268.43165,700
Jul 10, 2024269.00269.00265.00268.00262.55188,700
Jul 9, 2024272.00274.00268.00268.00262.55225,600
Jul 8, 2024277.00278.00272.00272.00266.47251,000
Jul 5, 2024280.00280.00276.00277.00271.37154,200
Jul 4, 2024280.00281.00279.00281.00275.29131,000
Jul 3, 2024278.00281.00278.00280.00274.3191,800
Jul 2, 2024280.00280.00275.00278.00272.35146,100
Jul 1, 2024276.00283.00275.00278.00272.35234,600
Jun 28, 2024275.00275.00273.00275.00269.4153,800
Jun 27, 2024275.00276.00272.00273.00267.45156,000
Jun 26, 2024278.00278.00275.00275.00269.41144,600
Jun 25, 2024275.00281.00274.00278.00272.35143,400
Jun 24, 2024274.00276.00273.00274.00268.4353,100
Jun 21, 2024275.00279.00272.00274.00268.4388,300
Jun 20, 2024276.00276.00272.00276.00270.39107,400
Jun 19, 2024273.00277.00271.00277.00271.37108,300
Jun 18, 2024271.00274.00270.00271.00265.4972,800
Jun 17, 2024276.00276.00269.00271.00265.49114,500
Jun 14, 2024268.00278.00267.00276.00270.39164,000
Jun 13, 2024278.00278.00269.00269.00263.53162,100
Jun 12, 2024282.00282.00277.00278.00272.35137,600
Jun 11, 2024287.00287.00281.00282.00276.27136,800
Jun 10, 2024284.00288.00283.00286.00280.19117,000
Jun 7, 2024285.00287.00283.00286.00280.19111,800
Jun 6, 2024288.00288.00283.00286.00280.19199,400
Jun 5, 2024294.00295.00288.00288.00282.15241,800
Jun 4, 2024297.00298.00293.00294.00288.02164,500
Jun 3, 2024300.00302.00294.00297.00290.96150,000
May 31, 2024297.00301.00296.00300.00293.9093,700
May 30, 2024296.00300.00293.00297.00290.96144,700
May 29, 2024304.00304.00296.00296.00289.98155,800
May 28, 2024299.00306.00299.00305.00298.80133,200
May 27, 2024305.00305.00298.00299.00292.92281,000
May 24, 2024307.00310.00304.00304.00297.82151,000
May 23, 2024313.00314.00310.00310.00303.70137,000
May 22, 2024319.00319.00312.00312.00305.66188,500
May 21, 2024325.00325.00316.00316.00309.58154,800
May 20, 2024311.00327.00311.00323.00316.43287,500
May 17, 2024323.00323.00309.00313.00306.64434,400
May 16, 2024331.00332.00325.00326.00319.37396,900
May 15, 2024394.00394.00325.00332.00325.251,021,300
May 14, 2024394.00395.00393.00394.00385.9956,900
May 13, 2024394.00395.00392.00394.00385.9946,300
May 10, 2024395.00395.00392.00393.00385.0161,600
May 9, 2024395.00397.00393.00393.00385.0183,100
May 8, 2024395.00395.00393.00394.00385.9939,600
May 7, 2024394.00395.00393.00395.00386.9730,800
May 2, 2024393.00393.00391.00392.00384.0346,700
May 1, 2024393.00393.00390.00392.00384.0338,700
Apr 30, 2024391.00393.00390.00393.00385.0144,700
Apr 26, 2024395.00396.00390.00390.00382.07220,000
Apr 25, 2024396.00397.00393.00395.00386.9739,100
Apr 24, 2024397.00398.00394.00398.00389.9143,900
Apr 23, 2024396.00398.00395.00395.00386.9727,500
Apr 22, 2024392.00395.00391.00395.00386.9776,400
Apr 19, 2024394.00395.00389.00390.00382.0786,500
Apr 18, 2024395.00396.00393.00395.00386.9757,900
Apr 17, 2024398.00400.00389.00393.00385.01157,700
Apr 16, 2024401.00402.00397.00397.00388.9371,600
Apr 15, 2024401.00403.00399.00401.00392.8542,000
Apr 12, 2024407.00408.00401.00401.00392.8587,800
Apr 11, 2024405.00407.00402.00405.00396.77172,800
Apr 10, 2024395.00398.00394.00397.00388.9362,500
Apr 9, 2024394.00396.00394.00396.00387.9550,500
Apr 8, 2024396.00397.00393.00394.00385.99100,100
Apr 5, 2024398.00399.00392.00393.00385.01168,600
Apr 4, 2024401.00401.00398.00400.00391.87114,400