kabutan

Konoshima Chemical Co.,Ltd.(4026) Historical

4026
TSE Standard
Konoshima Chemical Co.,Ltd.
1,949
JPY
+11
(+0.57%)
Mar 16, 9:12 am JST
12.21
USD
Mar 15, 8:12 pm EDT
Result
PTS
outside of trading hours
1,947.8
Mar 16, 9:12 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2026
2,148 JPY
52 Week Low Apr 7, 2025
1,147 JPY
Yearly High Mar 3, 2026
2,148 JPY
Yearly Low Apr 7, 2025
1,147 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 1,903 1,960 1,900 1,949 +11 +0.57% 21,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,802 2,098 1,748 1,938 -5 -0.26% 1,459,000
Mar 6, 2026 1,987 2,148 1,781 1,943 -47 -2.36% 1,087,700
Feb 27, 2026 1,780 1,990 1,759 1,990 +213 +11.99% 503,300
Feb 20, 2026 1,707 1,842 1,697 1,777 +85 +5.02% 572,300
Feb 13, 2026 1,756 1,758 1,684 1,692 -34 -1.97% 326,600
Feb 6, 2026 1,625 1,726 1,590 1,726 +99 +6.08% 434,300
Jan 30, 2026 1,640 1,650 1,591 1,627 -25 -1.51% 276,400
Jan 23, 2026 1,656 1,673 1,574 1,652 -19 -1.14% 311,600
Jan 16, 2026 1,684 1,725 1,632 1,671 +76 +4.76% 473,500
Jan 9, 2026 1,557 1,620 1,540 1,595 +63 +4.11% 312,900
Dec 30, 2025 1,571 1,581 1,531 1,532 -31 -1.98% 79,400
Dec 26, 2025 1,560 1,592 1,540 1,563 +22 +1.43% 281,000
Dec 19, 2025 1,549 1,564 1,505 1,541 -7 -0.45% 385,900
Dec 12, 2025 1,470 1,610 1,439 1,548 +87 +5.95% 960,900
Dec 5, 2025 1,545 1,545 1,450 1,461 -94 -6.05% 316,700
Nov 28, 2025 1,451 1,555 1,416 1,555 +132 +9.28% 407,200
Nov 21, 2025 1,471 1,471 1,380 1,423 -38 -2.60% 269,700
Nov 14, 2025 1,465 1,516 1,432 1,461 +17 +1.18% 347,500
Nov 7, 2025 1,505 1,510 1,392 1,444 -39 -2.63% 423,500
Oct 31, 2025 1,670 1,690 1,451 1,483 -171 -10.34% 986,000