Konica Minolta, Inc. (TYO:4902)
Japan
· Delayed Price · Currency is JPY 635.60
-13.60 (-2.09%)
At close: Dec 5, 2025
Konica Minolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 638.90 | 648.00 | 633.70 | 635.60 | 635.60 | -2.09% | 2,504,600 |
| Dec 4, 2025 | 635.00 | 649.20 | 631.70 | 649.20 | 649.20 | 1.69% | 2,720,900 |
| Dec 3, 2025 | 640.00 | 644.80 | 635.00 | 638.40 | 638.40 | -0.53% | 2,211,800 |
| Dec 2, 2025 | 658.80 | 663.90 | 641.50 | 641.80 | 641.80 | -2.58% | 2,822,300 |
| Dec 1, 2025 | 663.00 | 673.10 | 656.70 | 658.80 | 658.80 | 0.40% | 3,649,000 |
| Nov 28, 2025 | 645.00 | 661.00 | 641.20 | 656.20 | 656.20 | 1.67% | 2,454,500 |
| Nov 27, 2025 | 636.00 | 649.90 | 631.20 | 645.40 | 645.40 | 1.70% | 2,663,400 |
| Nov 26, 2025 | 649.70 | 649.70 | 625.10 | 634.60 | 634.60 | 2.17% | 3,872,300 |
| Nov 25, 2025 | 628.00 | 628.00 | 614.70 | 621.10 | 621.10 | 0.32% | 2,545,300 |
| Nov 21, 2025 | 597.80 | 621.20 | 597.30 | 619.10 | 619.10 | 2.08% | 3,223,200 |
| Nov 20, 2025 | 604.90 | 613.00 | 599.40 | 606.50 | 606.50 | 1.54% | 2,155,600 |
| Nov 19, 2025 | 612.40 | 613.60 | 594.70 | 597.30 | 597.30 | -3.21% | 3,488,300 |
| Nov 18, 2025 | 626.80 | 631.50 | 615.00 | 617.10 | 617.10 | -3.02% | 2,390,400 |
| Nov 17, 2025 | 640.00 | 645.20 | 629.50 | 636.30 | 636.30 | -1.36% | 2,855,300 |
| Nov 14, 2025 | 635.80 | 645.90 | 630.00 | 645.10 | 645.10 | - | 2,301,300 |
| Nov 13, 2025 | 644.00 | 650.30 | 636.50 | 645.10 | 645.10 | -0.36% | 2,700,800 |
| Nov 12, 2025 | 650.00 | 661.90 | 639.90 | 647.40 | 647.40 | 0.42% | 3,851,700 |
| Nov 11, 2025 | 630.00 | 644.70 | 624.90 | 644.70 | 644.70 | 3.55% | 4,471,700 |
| Nov 10, 2025 | 608.10 | 629.30 | 605.30 | 622.60 | 622.60 | 3.91% | 4,464,000 |
| Nov 7, 2025 | 615.00 | 618.30 | 595.30 | 599.20 | 599.20 | -2.20% | 5,340,800 |
| Nov 6, 2025 | 600.00 | 620.50 | 592.40 | 612.70 | 612.70 | 15.45% | 11,243,000 |
| Nov 5, 2025 | 537.30 | 539.50 | 519.30 | 530.70 | 530.70 | -1.67% | 3,754,100 |
| Nov 4, 2025 | 535.60 | 546.50 | 534.20 | 539.70 | 539.70 | 1.75% | 2,985,600 |
| Oct 31, 2025 | 543.30 | 543.70 | 526.10 | 530.40 | 530.40 | -0.86% | 2,558,600 |
| Oct 30, 2025 | 532.30 | 535.70 | 527.70 | 535.00 | 535.00 | 0.30% | 2,782,600 |
| Oct 29, 2025 | 540.50 | 544.00 | 532.40 | 533.40 | 533.40 | -1.13% | 2,133,600 |
| Oct 28, 2025 | 554.00 | 557.80 | 539.50 | 539.50 | 539.50 | -3.97% | 1,809,700 |
| Oct 27, 2025 | 554.00 | 561.80 | 553.30 | 561.80 | 561.80 | 2.28% | 2,225,000 |
| Oct 24, 2025 | 549.00 | 552.30 | 544.40 | 549.30 | 549.30 | 0.26% | 1,733,700 |
| Oct 23, 2025 | 537.00 | 548.60 | 536.80 | 547.90 | 547.90 | 0.51% | 2,110,300 |
| Oct 22, 2025 | 534.40 | 548.70 | 533.70 | 545.10 | 545.10 | 1.60% | 2,063,800 |
| Oct 21, 2025 | 540.00 | 543.90 | 533.30 | 536.50 | 536.50 | 0.45% | 1,451,600 |
| Oct 20, 2025 | 530.10 | 536.60 | 528.00 | 534.10 | 534.10 | 2.42% | 1,745,100 |
| Oct 17, 2025 | 521.00 | 527.40 | 519.00 | 521.50 | 521.50 | -1.42% | 1,733,400 |
| Oct 16, 2025 | 531.00 | 533.60 | 525.70 | 529.00 | 529.00 | 0.02% | 1,807,900 |
| Oct 15, 2025 | 516.80 | 530.90 | 514.70 | 528.90 | 528.90 | 3.20% | 2,059,900 |
| Oct 14, 2025 | 514.50 | 521.20 | 508.60 | 512.50 | 512.50 | -2.84% | 3,812,700 |
| Oct 10, 2025 | 542.70 | 550.00 | 525.00 | 527.50 | 527.50 | -4.56% | 3,134,300 |
| Oct 9, 2025 | 541.70 | 552.70 | 539.70 | 552.70 | 552.70 | 2.98% | 2,455,600 |
| Oct 8, 2025 | 548.00 | 549.70 | 535.10 | 536.70 | 536.70 | -2.35% | 1,787,800 |
| Oct 7, 2025 | 540.40 | 551.70 | 538.10 | 549.60 | 549.60 | 0.83% | 2,207,700 |
| Oct 6, 2025 | 546.40 | 547.70 | 535.50 | 545.10 | 545.10 | 3.32% | 3,313,900 |
| Oct 3, 2025 | 522.70 | 531.20 | 519.80 | 527.60 | 527.60 | 0.23% | 2,434,400 |
| Oct 2, 2025 | 520.20 | 527.80 | 517.50 | 526.40 | 526.40 | 1.76% | 1,921,600 |
| Oct 1, 2025 | 520.30 | 524.60 | 515.00 | 517.30 | 517.30 | -2.05% | 1,837,300 |
| Sep 30, 2025 | 525.00 | 529.50 | 520.10 | 528.10 | 528.10 | 0.42% | 1,586,400 |
| Sep 29, 2025 | 536.00 | 536.00 | 525.40 | 525.90 | 525.90 | -3.04% | 1,875,500 |
| Sep 26, 2025 | 542.00 | 543.10 | 536.30 | 542.40 | 537.40 | 0.09% | 2,105,200 |
| Sep 25, 2025 | 541.00 | 541.90 | 534.50 | 541.90 | 536.90 | 0.80% | 1,762,500 |
| Sep 24, 2025 | 544.90 | 545.80 | 533.10 | 537.60 | 532.64 | -1.09% | 2,075,900 |