Konoshima Chemical Co.,Ltd.(4026) Historical

52 Week High Dec 11, 2024

1,870 JPY

52 Week Low Apr 7, 2025

1,147 JPY

Yearly High Oct 23, 2025

1,799 JPY

Yearly Low Apr 7, 2025

1,147 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,454	1,468	1,450	1,461	+5	+0.34%	49,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,468	1,473	1,453	1,456	-9	-0.61%	58,900
Dec 3, 2025	1,480	1,485	1,459	1,465	-15	-1.01%	39,700
Dec 2, 2025	1,506	1,507	1,462	1,480	-26	-1.73%	86,700
Dec 1, 2025	1,545	1,545	1,501	1,506	-49	-3.15%	82,400
Nov 28, 2025	1,522	1,555	1,522	1,555	+41	+2.71%	62,100
Nov 27, 2025	1,545	1,553	1,510	1,514	+4	+0.26%	110,500
Nov 26, 2025	1,454	1,520	1,454	1,510	+92	+6.49%	181,800
Nov 25, 2025	1,451	1,456	1,416	1,418	-5	-0.35%	52,800
Nov 21, 2025	1,412	1,440	1,410	1,423	-5	-0.35%	39,700
Nov 20, 2025	1,419	1,441	1,418	1,428	+18	+1.28%	40,100
Nov 19, 2025	1,406	1,414	1,380	1,410	+7	+0.50%	69,200
Nov 18, 2025	1,440	1,442	1,403	1,403	-48	-3.31%	78,600
Nov 17, 2025	1,471	1,471	1,444	1,451	-10	-0.68%	42,100
Nov 14, 2025	1,473	1,494	1,453	1,461	-34	-2.27%	70,200
Nov 13, 2025	1,500	1,506	1,477	1,495	-12	-0.80%	50,000
Nov 12, 2025	1,472	1,516	1,468	1,507	+37	+2.52%	105,400
Nov 11, 2025	1,454	1,470	1,432	1,470	+15	+1.03%	63,200
Nov 10, 2025	1,465	1,472	1,449	1,455	+11	+0.76%	58,700
Nov 7, 2025	1,420	1,448	1,417	1,444	+4	+0.28%	45,300
Nov 6, 2025	1,451	1,460	1,439	1,440	+1	+0.07%	83,000