UK markets closed

Konica Minolta, Inc. (4902.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
462.90+10.90 (+2.41%)
At close: 03:15PM JST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024448.00464.70447.30462.90462.903,231,800
01 Jul 2024453.00456.80449.50452.00452.002,773,300
28 Jun 2024447.30449.30444.60445.20445.202,266,400
27 Jun 2024444.20446.50441.20444.30444.301,624,800
26 Jun 2024442.00445.50436.10444.50444.503,008,500
25 Jun 2024446.30451.20444.50444.50444.502,010,100
24 Jun 2024439.00445.00438.40444.20444.202,035,000
21 Jun 2024443.20447.60438.30439.60439.603,822,700
20 Jun 2024440.50446.60438.90442.40442.402,161,000
19 Jun 2024443.10446.50437.50438.90438.902,616,300
18 Jun 2024446.70447.20440.40447.20447.202,829,100
17 Jun 2024451.00454.00439.40443.30443.302,921,800
14 Jun 2024450.00462.50450.00457.90457.903,681,300
13 Jun 2024472.00472.10457.40458.00458.003,928,700
12 Jun 2024483.00484.90474.50474.50474.502,161,200
11 Jun 2024485.50488.20479.20482.10482.101,888,600
10 Jun 2024480.00486.70476.50485.10485.102,082,100
07 Jun 2024479.80481.60475.70479.10479.102,194,600
06 Jun 2024478.10480.50473.10475.40475.402,212,700
05 Jun 2024478.10478.10472.10474.60474.601,694,300
04 Jun 2024477.50483.80474.10482.20482.202,218,000
03 Jun 2024471.00480.90471.00479.70479.702,626,300
31 May 2024457.00470.00454.90470.00470.004,279,000
30 May 2024451.00455.80445.50451.50451.502,515,400
29 May 2024450.00458.30445.40454.70454.702,979,000
28 May 2024455.10461.60453.30454.20454.201,972,600
27 May 2024453.50455.10449.30454.90454.902,584,600
24 May 2024454.30462.80454.00455.70455.702,998,600
23 May 2024457.00462.40450.30460.90460.903,768,500
22 May 2024458.00463.60452.00457.40457.403,663,700
21 May 2024467.00477.30458.10461.60461.605,161,200
20 May 2024463.00467.20457.30462.50462.503,242,200
17 May 2024470.90474.90464.60466.90466.903,850,500
16 May 2024488.00488.20470.00478.30478.306,555,000
15 May 2024502.00503.90482.00493.80493.809,274,800
14 May 2024539.60543.00532.40542.60542.603,447,800
13 May 2024535.70537.20528.30537.00537.001,926,000
10 May 2024528.00543.20527.30541.80541.803,478,800
09 May 2024518.90535.90515.80525.60525.603,770,500
08 May 2024504.40511.00500.20509.70509.702,280,600
07 May 2024517.50518.40509.10512.00512.002,285,200
02 May 2024515.30516.20508.50512.30512.302,335,400
01 May 2024515.00519.90512.80515.80515.802,271,700
30 Apr 2024519.60529.40516.80525.00525.002,025,400
26 Apr 2024510.00522.20506.00519.30519.302,615,200
25 Apr 2024536.00536.00513.10514.40514.403,775,300
24 Apr 2024540.00540.50530.60536.20536.202,909,000
23 Apr 2024547.00547.00535.60537.50537.501,941,600
22 Apr 2024539.90547.00536.20547.00547.002,055,800
19 Apr 2024539.60546.50532.20536.00536.003,629,700
18 Apr 2024538.90543.70531.10539.60539.601,995,900
17 Apr 2024541.10545.60530.50536.50536.503,022,100
16 Apr 2024541.80562.00540.00547.00547.005,762,400
15 Apr 2024526.20538.80525.00537.50537.501,631,100
12 Apr 2024542.40542.40532.50534.40534.401,741,300
11 Apr 2024530.00539.60528.10537.00537.001,742,200
10 Apr 2024541.10550.00535.20538.70538.702,240,700
09 Apr 2024539.80544.60535.80539.30539.303,957,100
08 Apr 2024525.50534.20524.30533.00533.003,587,600
05 Apr 2024519.90521.50499.20520.00520.006,272,300
04 Apr 2024502.10544.80501.50528.30528.3011,792,900
03 Apr 2024490.00503.70489.10498.90498.903,001,200
02 Apr 2024499.00499.00491.20492.30492.302,281,800
01 Apr 2024500.00502.60495.30499.60499.601,879,900
29 Mar 2024493.40503.50493.20496.80496.80866,200
28 Mar 2024498.00498.60490.90493.70493.701,893,000
28 Mar 20245 Dividend
27 Mar 2024495.50498.20489.30495.00490.003,447,500
26 Mar 2024496.20497.90490.10495.80490.792,586,300
25 Mar 2024506.70509.90496.90496.90491.882,508,800
22 Mar 2024507.00509.70502.80507.70502.572,448,400
21 Mar 2024507.10512.90503.70505.40500.293,173,400
19 Mar 2024494.20503.50493.00501.30496.242,766,000
18 Mar 2024500.00501.50490.20496.60491.582,994,600
15 Mar 2024495.00502.80490.90496.80491.784,025,100
14 Mar 2024492.00496.60487.70495.40490.402,086,800
13 Mar 2024495.00495.40486.90488.70483.761,849,800
12 Mar 2024490.70497.70485.30495.10490.102,242,500
11 Mar 2024496.40502.50487.70494.50489.513,385,100
08 Mar 2024507.50516.90498.60503.80498.715,282,600
07 Mar 2024495.00513.30493.40508.30503.175,392,400
06 Mar 2024487.30503.50485.90500.00494.954,295,700
05 Mar 2024491.90496.50483.00490.90485.943,065,000
04 Mar 2024491.20496.30487.50491.80486.833,051,200
01 Mar 2024497.60504.50488.80491.20486.243,913,900
29 Feb 2024479.80499.60477.00493.90488.916,231,700
28 Feb 2024478.00488.40477.50482.60477.733,590,500
27 Feb 2024466.00477.20465.50473.30468.523,191,300
26 Feb 2024465.00474.00464.80467.30462.583,520,200
22 Feb 2024473.60474.90464.20464.90460.203,332,400
21 Feb 2024469.20473.50465.10471.00466.242,723,600
20 Feb 2024475.30476.30468.10470.80466.042,845,400
19 Feb 2024488.60489.00473.60473.60468.823,657,600
16 Feb 2024481.60491.00479.90489.20484.264,649,700
15 Feb 2024475.70479.50471.20478.60473.773,005,400
14 Feb 2024476.00477.70465.70474.50469.713,625,700
13 Feb 2024478.00478.90470.40478.30473.474,744,300
09 Feb 2024481.20483.20469.00472.90468.125,464,800
08 Feb 2024482.30489.50476.60481.00476.145,928,000
07 Feb 2024471.90483.30471.20482.10477.237,233,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...