Konoshima Chemical Co.,Ltd.(4026) Historical

52 Week High Mar 3, 2026

2,148 JPY

52 Week Low Jun 23, 2025

1,196 JPY

Yearly High Mar 3, 2026

2,148 JPY

Yearly Low Jan 5, 2026

1,540 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,816	1,823	1,795	1,819	-27	-1.46%	36,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,820	1,850	1,806	1,846	+12	+0.65%	131,900
Apr 27, 2026	1,880	1,880	1,816	1,834	+34	+1.89%	252,400
Apr 24, 2026	1,787	1,800	1,763	1,800	+17	+0.95%	66,500
Apr 23, 2026	1,820	1,820	1,761	1,783	-29	-1.60%	95,700
Apr 22, 2026	1,835	1,840	1,804	1,812	-38	-2.05%	63,900
Apr 21, 2026	1,880	1,889	1,848	1,850	-30	-1.60%	56,400
Apr 20, 2026	1,889	1,908	1,874	1,880	+13	+0.70%	55,100
Apr 17, 2026	1,920	1,920	1,863	1,867	-53	-2.76%	64,000
Apr 16, 2026	1,917	1,955	1,911	1,920	+3	+0.16%	42,200
Apr 15, 2026	1,970	1,980	1,903	1,917	-34	-1.74%	62,300
Apr 14, 2026	1,964	1,977	1,946	1,951	-10	-0.51%	68,500
Apr 13, 2026	1,898	1,968	1,886	1,961	+44	+2.30%	96,700
Apr 10, 2026	1,896	1,933	1,894	1,917	+43	+2.29%	89,800
Apr 9, 2026	1,897	1,909	1,873	1,874	-34	-1.78%	80,400
Apr 8, 2026	1,868	1,908	1,868	1,908	+71	+3.86%	107,500
Apr 7, 2026	1,836	1,850	1,811	1,837	+13	+0.71%	67,400
Apr 6, 2026	1,840	1,851	1,824	1,824	-18	-0.98%	69,400
Apr 3, 2026	1,850	1,885	1,837	1,842	-3	-0.16%	81,800
Apr 2, 2026	1,907	1,939	1,840	1,845	-47	-2.48%	83,200
Apr 1, 2026	1,893	1,898	1,860	1,892	+57	+3.11%	86,700