Tokyo - Delayed Quote JPY

Konishi Co., Ltd. (4956.T)

1,125.00
+15.00
+(1.35%)
As of 11:30:00 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20251,122.001,130.001,114.001,125.001,125.0045,200
May 22, 20251,107.001,120.001,105.001,110.001,110.0083,700
May 21, 20251,118.001,132.001,114.001,119.001,119.0090,000
May 20, 20251,126.001,130.001,114.001,117.001,117.0099,800
May 19, 20251,105.001,126.001,096.001,126.001,126.00113,000
May 16, 20251,122.001,135.001,107.001,125.001,125.0045,000
May 15, 20251,124.001,140.001,116.001,124.001,124.00105,100
May 14, 20251,140.001,153.001,112.001,137.001,137.00121,600
May 13, 20251,143.001,157.001,130.001,148.001,148.0053,600
May 12, 20251,116.001,138.001,116.001,138.001,138.0053,700
May 9, 20251,106.001,130.001,103.001,115.001,115.0093,000
May 8, 20251,096.001,104.001,079.001,100.001,100.0040,900
May 7, 20251,084.001,125.001,081.001,105.001,105.0084,800
May 2, 20251,090.001,104.001,079.001,090.001,090.0071,100
May 1, 20251,112.001,112.001,086.001,089.001,089.0068,100
Apr 30, 20251,133.001,134.001,110.001,120.001,120.00105,800
Apr 28, 20251,138.001,143.001,116.001,125.001,125.00134,200
Apr 25, 20251,175.001,176.001,125.001,138.001,138.00144,200
Apr 24, 20251,170.001,173.001,145.001,150.001,150.0063,300
Apr 23, 20251,178.001,185.001,146.001,150.001,150.0089,900
Apr 22, 20251,146.001,158.001,132.001,148.001,148.0055,600
Apr 21, 20251,134.001,150.001,134.001,141.001,141.0033,300
Apr 18, 20251,115.001,149.001,113.001,146.001,146.0062,400
Apr 17, 20251,090.001,107.001,080.001,102.001,102.0032,000
Apr 16, 20251,090.001,096.001,080.001,090.001,090.0039,800
Apr 15, 20251,095.001,100.001,085.001,090.001,090.0051,000
Apr 14, 20251,100.001,100.001,083.001,090.001,090.0049,600
Apr 11, 20251,027.001,076.001,022.001,072.001,072.0089,800
Apr 10, 20251,147.001,147.001,081.001,100.001,100.00111,200
Apr 9, 20251,037.001,048.001,018.001,027.001,027.00102,200
Apr 8, 20251,049.001,090.001,030.001,067.001,067.0090,700
Apr 7, 2025996.001,039.00974.001,019.001,019.00115,600
Apr 4, 20251,103.001,113.001,063.001,086.001,086.00131,900
Apr 3, 20251,115.001,137.001,113.001,133.001,133.0097,900
Apr 2, 20251,192.001,193.001,161.001,167.001,167.0062,400
Apr 1, 20251,177.001,191.001,172.001,177.001,177.0066,200
Mar 31, 20251,206.001,206.001,171.001,171.001,171.00107,400
Mar 28, 2025 5 Dividend
Mar 28, 20251,251.001,259.001,220.001,229.001,229.0085,700
Mar 27, 20251,250.001,280.001,250.001,275.001,270.00144,500
Mar 26, 20251,252.001,253.001,227.001,253.001,248.09129,300
Mar 25, 20251,242.001,245.001,227.001,244.001,239.1288,000
Mar 24, 20251,238.001,244.001,221.001,242.001,237.1381,500
Mar 21, 20251,238.001,251.001,234.001,235.001,230.1676,700
Mar 19, 20251,215.001,240.001,215.001,238.001,233.1576,900
Mar 18, 20251,220.001,225.001,212.001,215.001,210.2499,000
Mar 17, 20251,203.001,225.001,203.001,220.001,215.2295,900
Mar 14, 20251,193.001,215.001,191.001,202.001,197.29170,900
Mar 13, 20251,208.001,214.001,197.001,208.001,203.26108,500
Mar 12, 20251,197.001,226.001,197.001,208.001,203.26127,000
Mar 11, 20251,222.001,237.001,202.001,208.001,203.26121,600
Mar 10, 20251,264.001,274.001,252.001,252.001,247.0962,700
Mar 7, 20251,228.001,255.001,221.001,255.001,250.0891,600
Mar 6, 20251,270.001,288.001,268.001,288.001,282.9597,600
Mar 5, 20251,285.001,302.001,254.001,261.001,256.05152,400
Mar 4, 20251,286.001,286.001,257.001,277.001,271.9968,700
Mar 3, 20251,250.001,284.001,245.001,278.001,272.9993,600
Feb 28, 20251,218.001,230.001,205.001,221.001,216.2185,900
Feb 27, 20251,192.001,223.001,192.001,223.001,218.2052,100
Feb 26, 20251,175.001,192.001,175.001,192.001,187.3374,900
Feb 25, 20251,192.001,197.001,170.001,186.001,181.35134,800
Feb 21, 20251,206.001,211.001,196.001,203.001,198.28103,100
Feb 20, 20251,229.001,229.001,201.001,206.001,201.2799,400
Feb 19, 20251,270.001,270.001,237.001,246.001,241.11153,000
Feb 18, 20251,207.001,218.001,200.001,217.001,212.2337,700
Feb 17, 20251,210.001,221.001,209.001,213.001,208.2445,900
Feb 14, 20251,224.001,228.001,206.001,215.001,210.2458,000
Feb 13, 20251,213.001,238.001,205.001,237.001,232.1564,400
Feb 12, 20251,235.001,235.001,196.001,208.001,203.2687,300
Feb 10, 20251,231.001,231.001,221.001,227.001,222.1959,900
Feb 7, 20251,248.001,254.001,239.001,241.001,236.1361,800
Feb 6, 20251,241.001,251.001,235.001,248.001,243.1195,800
Feb 5, 20251,230.001,246.001,226.001,234.001,229.1688,900
Feb 4, 20251,246.001,258.001,230.001,230.001,225.1878,200
Feb 3, 20251,229.001,250.001,225.001,236.001,231.15141,800
Jan 31, 20251,298.001,298.001,271.001,282.001,276.9780,700
Jan 30, 20251,264.001,320.001,254.001,298.001,292.91200,400
Jan 29, 20251,248.001,252.001,235.001,242.001,237.1358,500
Jan 28, 20251,243.001,261.001,240.001,248.001,243.1156,400
Jan 27, 20251,232.001,253.001,231.001,246.001,241.1150,200
Jan 24, 20251,238.001,244.001,216.001,229.001,224.1878,600
Jan 23, 20251,232.001,250.001,227.001,238.001,233.1584,500
Jan 22, 20251,238.001,251.001,232.001,248.001,243.1169,200
Jan 21, 20251,260.001,260.001,234.001,238.001,233.1540,400
Jan 20, 20251,228.001,258.001,228.001,258.001,253.0780,800
Jan 17, 20251,227.001,232.001,213.001,225.001,220.2055,800
Jan 16, 20251,244.001,248.001,226.001,227.001,222.1979,700
Jan 15, 20251,225.001,239.001,215.001,238.001,233.1593,200
Jan 14, 20251,230.001,243.001,202.001,231.001,226.1771,200
Jan 10, 20251,241.001,250.001,229.001,241.001,236.1335,800
Jan 9, 20251,250.001,256.001,239.001,241.001,236.1357,200
Jan 8, 20251,252.001,269.001,246.001,262.001,257.0577,300
Jan 7, 20251,291.001,291.001,256.001,256.001,251.07116,000
Jan 6, 20251,303.001,313.001,277.001,291.001,285.9481,000
Dec 30, 20241,320.001,340.001,304.001,308.001,302.87105,400
Dec 27, 20241,282.001,306.001,265.001,305.001,299.8887,000
Dec 26, 20241,273.001,273.001,246.001,273.001,268.01203,500
Dec 25, 20241,261.001,274.001,256.001,273.001,268.0160,700
Dec 24, 20241,253.001,257.001,245.001,251.001,246.0929,300
Dec 23, 20241,233.001,253.001,224.001,251.001,246.0969,900
Dec 20, 20241,245.001,245.001,217.001,224.001,219.20195,600
Dec 19, 20241,226.001,252.001,216.001,233.001,228.16115,200
Dec 18, 20241,270.001,272.001,251.001,256.001,251.0780,800
Dec 17, 20241,287.001,301.001,269.001,274.001,269.00163,900
Dec 16, 20241,324.001,326.001,300.001,300.001,294.90106,300
Dec 13, 20241,348.001,375.001,309.001,326.001,320.80153,400
Dec 12, 20241,338.001,374.001,337.001,363.001,357.65190,600
Dec 11, 20241,332.001,340.001,320.001,334.001,328.7765,100
Dec 10, 20241,342.001,349.001,330.001,332.001,326.7859,000
Dec 9, 20241,325.001,344.001,321.001,338.001,332.7579,000
Dec 6, 20241,311.001,320.001,301.001,320.001,314.8271,900
Dec 5, 20241,320.001,320.001,292.001,311.001,305.86112,800
Dec 4, 20241,367.001,368.001,317.001,322.001,316.82166,400
Dec 3, 20241,357.001,405.001,357.001,374.001,368.61185,600
Dec 2, 20241,320.001,367.001,315.001,357.001,351.6898,100
Nov 29, 20241,287.001,316.001,284.001,308.001,302.8780,900
Nov 28, 20241,268.001,288.001,256.001,287.001,281.95110,200
Nov 27, 20241,327.001,327.001,262.001,268.001,263.03121,800
Nov 26, 20241,331.001,335.001,311.001,327.001,321.8076,900
Nov 25, 20241,357.001,370.001,331.001,332.001,326.78170,900
Nov 22, 20241,340.001,365.001,340.001,353.001,347.6952,100
Nov 21, 20241,342.001,348.001,337.001,340.001,334.7546,200
Nov 20, 20241,346.001,350.001,331.001,340.001,334.7538,800
Nov 19, 20241,346.001,367.001,345.001,346.001,340.7295,200
Nov 18, 20241,329.001,352.001,329.001,346.001,340.7248,500
Nov 15, 20241,360.001,367.001,338.001,338.001,332.7581,800
Nov 14, 20241,363.001,373.001,345.001,348.001,342.7165,100
Nov 13, 20241,381.001,382.001,351.001,362.001,356.66100,300
Nov 12, 20241,382.001,407.001,373.001,381.001,375.5899,700
Nov 11, 20241,361.001,386.001,347.001,382.001,376.5863,000
Nov 8, 20241,393.001,404.001,361.001,361.001,355.66101,600
Nov 7, 20241,350.001,388.001,341.001,386.001,380.56155,500
Nov 6, 20241,322.001,362.001,315.001,348.001,342.71135,800
Nov 5, 20241,304.001,304.001,278.001,304.001,298.89118,000
Nov 1, 20241,305.001,312.001,284.001,294.001,288.93102,400
Oct 31, 20241,338.001,338.001,281.001,326.001,320.80194,300
Oct 30, 20241,310.001,358.001,295.001,338.001,332.75601,500
Oct 29, 20241,312.001,315.001,293.001,302.001,296.89148,700
Oct 28, 20241,282.001,306.001,276.001,300.001,294.9069,300
Oct 25, 20241,290.001,294.001,266.001,269.001,264.0290,500
Oct 24, 20241,282.001,303.001,271.001,300.001,294.90107,700
Oct 23, 20241,289.001,309.001,280.001,291.001,285.94101,800
Oct 22, 20241,317.001,317.001,287.001,296.001,290.92153,100
Oct 21, 20241,319.001,324.001,300.001,319.001,313.8375,100
Oct 18, 20241,293.001,313.001,290.001,313.001,307.8592,800
Oct 17, 20241,294.001,295.001,280.001,287.001,281.9566,700
Oct 16, 20241,278.001,299.001,274.001,285.001,279.96101,500
Oct 15, 20241,276.001,293.001,267.001,285.001,279.96138,100
Oct 11, 20241,281.001,281.001,258.001,265.001,260.0475,600
Oct 10, 20241,278.001,281.001,268.001,281.001,275.9877,500
Oct 9, 20241,270.001,280.001,262.001,268.001,263.0379,500
Oct 8, 20241,267.001,278.001,257.001,261.001,256.05109,300
Oct 7, 20241,240.001,278.001,230.001,277.001,271.99236,800
Oct 4, 20241,245.001,257.001,222.001,225.001,220.20111,200
Oct 3, 20241,267.001,271.001,241.001,249.001,244.10132,100
Oct 2, 20241,222.001,240.001,214.001,220.001,215.2286,300
Oct 1, 20241,222.001,239.001,220.001,239.001,234.1487,800
Sep 30, 20241,216.001,216.001,166.001,208.001,203.2699,100
Sep 27, 2024 16.5 Dividend
Sep 27, 20241,259.001,268.001,235.001,260.001,255.06137,200
Sep 26, 20241,255.001,285.001,253.001,283.001,261.53203,900
Sep 25, 20241,255.001,255.001,234.001,247.001,226.1489,900
Sep 24, 20241,283.001,287.001,252.001,264.001,242.85104,900
Sep 20, 20241,259.001,282.001,259.001,275.001,253.67298,100
Sep 19, 20241,265.001,278.001,247.001,262.001,240.88112,000
Sep 18, 20241,260.001,274.001,241.001,256.001,234.99128,300
Sep 17, 20241,250.001,267.001,247.001,261.001,239.90134,600
Sep 13, 20241,265.001,265.001,247.001,254.001,233.02119,300
Sep 12, 20241,255.001,285.001,252.001,269.001,247.77184,100
Sep 11, 20241,249.001,255.001,229.001,243.001,222.20105,100
Sep 10, 20241,241.001,262.001,240.001,249.001,228.1076,400
Sep 9, 20241,218.001,244.001,214.001,241.001,220.24123,100
Sep 6, 20241,259.001,268.001,231.001,248.001,227.1291,800
Sep 5, 20241,223.001,258.001,214.001,241.001,220.24109,200
Sep 4, 20241,240.001,254.001,229.001,229.001,208.44168,600
Sep 3, 20241,263.001,283.001,260.001,270.001,248.75147,300
Sep 2, 20241,277.001,280.001,249.001,263.001,241.8797,700
Aug 30, 20241,265.001,279.001,260.001,275.001,253.67159,200
Aug 29, 20241,214.001,272.001,214.001,272.001,250.72288,800
Aug 28, 20241,267.001,287.001,206.001,210.001,189.75419,300
Aug 27, 20241,200.001,216.001,188.001,191.001,171.0769,300
Aug 26, 20241,157.001,192.001,153.001,192.001,172.06117,700
Aug 23, 20241,156.001,170.001,156.001,157.001,137.6432,300
Aug 22, 20241,151.001,162.001,145.001,156.001,136.6626,000
Aug 21, 20241,154.001,159.001,140.001,147.001,127.8142,300
Aug 20, 20241,160.001,166.001,146.001,161.001,141.5759,700
Aug 19, 20241,134.001,158.001,129.001,143.001,123.8851,400
Aug 16, 20241,155.001,164.001,139.001,160.001,140.5966,300
Aug 15, 20241,126.001,139.001,113.001,132.001,113.06105,100
Aug 14, 20241,100.001,126.001,087.001,126.001,107.1686,000
Aug 13, 20241,080.001,107.001,076.001,102.001,083.56104,300
Aug 9, 20241,093.001,098.001,052.001,077.001,058.98132,200
Aug 8, 20241,042.001,070.001,035.001,063.001,045.2197,200
Aug 7, 20241,081.001,091.001,043.001,054.001,036.36138,500
Aug 6, 20241,051.001,091.001,015.001,090.001,071.76194,100
Aug 5, 20241,000.001,030.00931.00958.00941.97155,500
Aug 2, 20241,100.001,100.001,050.001,052.001,034.40207,200
Aug 1, 20241,186.001,186.001,138.001,154.001,134.69134,000
Jul 31, 20241,161.001,211.001,149.001,207.001,186.80111,000
Jul 30, 20241,152.001,192.001,150.001,173.001,153.37123,200
Jul 29, 20241,182.001,221.001,171.001,210.001,189.75111,900
Jul 26, 20241,171.001,192.001,165.001,176.001,156.3259,800
Jul 25, 20241,186.001,191.001,165.001,176.001,156.32136,800
Jul 24, 20241,220.001,227.001,194.001,194.001,174.0298,800
Jul 23, 20241,226.001,244.001,224.001,227.001,206.4734,300
Jul 22, 20241,254.001,254.001,227.001,231.001,210.4043,200
Jul 19, 20241,258.001,261.001,243.001,255.001,234.0040,600
Jul 18, 20241,242.001,280.001,242.001,258.001,236.9543,200
Jul 17, 20241,274.001,274.001,262.001,266.001,244.8238,700
Jul 16, 20241,258.001,267.001,250.001,256.001,234.9949,700
Jul 12, 20241,244.001,280.001,237.001,260.001,238.9255,600
Jul 11, 20241,269.001,272.001,247.001,260.001,238.9253,500
Jul 10, 20241,258.001,264.001,235.001,249.001,228.1076,400
Jul 9, 20241,246.001,269.001,246.001,261.001,239.9070,300
Jul 8, 20241,241.001,254.001,236.001,246.001,225.1557,400
Jul 5, 20241,262.001,266.001,244.001,251.001,230.0760,400
Jul 4, 20241,276.001,276.001,252.001,267.001,245.8056,300
Jul 3, 20241,269.001,279.001,266.001,270.001,248.7583,000
Jul 2, 20241,288.001,289.001,269.001,278.001,256.62117,700
Jul 1, 20241,310.001,310.001,263.001,277.001,255.6365,300
Jun 28, 20241,314.001,314.001,290.001,301.001,279.2392,800
Jun 27, 20241,313.001,315.001,288.001,300.001,278.2581,200
Jun 26, 20241,308.001,324.001,300.001,311.001,289.06154,600
Jun 25, 20241,275.001,311.001,275.001,308.001,286.11121,900
Jun 24, 20241,257.001,274.001,254.001,270.001,248.7593,300
Jun 21, 20241,233.001,253.001,224.001,246.001,225.15541,600
Jun 20, 20241,248.001,261.001,232.001,239.001,218.27174,300
Jun 19, 20241,218.001,248.001,210.001,248.001,227.12211,000
Jun 18, 20241,224.001,230.001,202.001,210.001,189.75131,200
Jun 17, 20241,222.001,222.001,197.001,212.001,191.7288,200
Jun 14, 20241,207.001,239.001,207.001,230.001,209.42128,500
Jun 13, 20241,232.001,242.001,197.001,203.001,182.87111,700
Jun 12, 20241,232.001,246.001,232.001,239.001,218.2788,600
Jun 11, 20241,236.001,260.001,234.001,235.001,214.3491,700
Jun 10, 20241,236.001,243.001,221.001,235.001,214.3458,500
Jun 7, 20241,204.001,242.001,197.001,236.001,215.3264,500
Jun 6, 20241,200.001,212.001,184.001,209.001,188.7795,600
Jun 5, 20241,193.001,199.001,186.001,193.001,173.0466,500
Jun 4, 20241,201.001,210.001,194.001,200.001,179.9288,900
Jun 3, 20241,226.001,233.001,216.001,216.001,195.6596,700
May 31, 20241,224.001,229.001,203.001,225.001,204.50215,800
May 30, 20241,200.001,207.001,174.001,200.001,179.92151,100
May 29, 20241,246.001,254.001,177.001,214.001,193.69251,800
May 28, 20241,270.001,274.001,246.001,250.001,229.0980,600
May 27, 20241,293.001,293.001,258.001,270.001,248.75111,800
May 24, 20241,276.001,308.001,266.001,282.001,260.55134,100
May 23, 20241,254.001,311.001,252.001,300.001,278.25132,200

Related Tickers