kabutan

Konoshima Chemical Co.,Ltd.(4026) Historical

4026
TSE Standard
Konoshima Chemical Co.,Ltd.
1,461
JPY
+5
(+0.34%)
Dec 5, 3:30 pm JST
9.45
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,545 1,545 1,450 1,461 -94 -6.05% 365,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 1,543 1,799 1,530 1,654 +191 +13.06% 2,685,700
Oct 17, 2025 1,408 1,528 1,389 1,463 +22 +1.53% 544,700
Oct 10, 2025 1,555 1,575 1,433 1,441 +41 +2.93% 1,276,100
Oct 3, 2025 1,448 1,470 1,371 1,400 -28 -1.96% 441,100
Sep 26, 2025 1,506 1,507 1,410 1,428 -70 -4.67% 390,100
Sep 19, 2025 1,475 1,530 1,443 1,498 +53 +3.67% 572,100
Sep 12, 2025 1,461 1,496 1,379 1,445 +60 +4.33% 1,343,000
Sep 5, 2025 1,350 1,394 1,336 1,385 +35 +2.59% 401,400
Aug 29, 2025 1,353 1,363 1,326 1,350 +7 +0.52% 279,600
Aug 22, 2025 1,320 1,352 1,308 1,343 +19 +1.44% 276,500
Aug 15, 2025 1,321 1,328 1,295 1,324 +11 +0.84% 214,700
Aug 8, 2025 1,269 1,328 1,261 1,313 +2 +0.15% 342,200
Aug 1, 2025 1,301 1,316 1,282 1,311 +12 +0.92% 318,700
Jul 25, 2025 1,240 1,309 1,234 1,299 +74 +6.04% 551,700
Jul 18, 2025 1,249 1,258 1,216 1,225 -15 -1.21% 277,000