Konica Minolta Inc (OP: KNCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2021 | 5.340 | 5.340 | 5.340 | 0 | +0.30(+5.95%) | |
| May 17, 2021 | 5.040 | 5.040 | 5.040 | 0 | -0.64(-11.27%) | |
| May 14, 2021 | 5.670 | 5.680 | 5.670 | 5.680 | 2,000 | +0.15(+2.71%) |
| Apr 26, 2021 | 5.530 | 5.530 | 5.530 | 0 | +0.00(+0.00%) | |
| Apr 23, 2021 | 5.530 | 5.530 | 5.530 | 5.530 | 200 | +0.00(+0.00%) |
| Apr 21, 2021 | 5.530 | 5.530 | 5.530 | 0 | +0.00(+0.00%) | |
| Apr 20, 2021 | 5.530 | 5.530 | 5.530 | 5.530 | 7,000 | +0.26(+4.93%) |
| Apr 16, 2021 | 5.270 | 5.270 | 5.270 | 0 | +0.00(+0.00%) | |
| Apr 08, 2021 | 5.270 | 5.270 | 5.270 | 0 | +0.00(+0.00%) | |
| Apr 06, 2021 | 5.270 | 5.270 | 5.270 | 0 | +0.01(+0.19%) | |
| Mar 31, 2021 | 5.260 | 5.260 | 5.260 | 0 | -0.34(-6.07%) | |
| Mar 26, 2021 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
| Mar 24, 2021 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
| Mar 19, 2021 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
| Mar 15, 2021 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
| Mar 12, 2021 | 5.600 | 5.600 | 5.600 | 1 | +0.00(+0.00%) | |
| Mar 11, 2021 | 5.860 | 5.860 | 5.600 | 5.600 | 3,750 | +0.10(+1.82%) |
| Mar 10, 2021 | 5.485 | 5.500 | 5.485 | 5.500 | 1,731 | +0.05(+0.92%) |
| Mar 09, 2021 | 5.450 | 5.450 | 5.450 | 5.450 | 320 | +0.46(+9.22%) |
| Feb 26, 2021 | 4.990 | 4.990 | 4.990 | 0 | -0.28(-5.31%) | |
| Feb 24, 2021 | 5.270 | 5.270 | 5.270 | 0 | -0.07(-1.27%) | |
| Feb 22, 2021 | 5.338 | 5.338 | 5.338 | 0 | -0.28(-5.02%) | |
| Feb 19, 2021 | 5.620 | 5.620 | 5.620 | 5.620 | 100 | +0.13(+2.37%) |
| Feb 18, 2021 | 5.490 | 5.490 | 5.490 | 5.490 | 477 | -0.24(-4.19%) |
| Feb 17, 2021 | 5.730 | 5.730 | 5.730 | 5.730 | 3,840 | +0.54(+10.40%) |
| Feb 09, 2021 | 5.190 | 5.190 | 5.190 | 0 | +0.01(+0.18%) | |
| Feb 08, 2021 | 5.181 | 5.181 | 5.181 | 5.181 | 400 | +0.35(+7.26%) |
| Feb 05, 2021 | 4.830 | 4.830 | 4.830 | 4.830 | 400 | +0.05(+1.05%) |
| Feb 04, 2021 | 4.793 | 4.793 | 4.780 | 4.780 | 15,387 | +0.23(+5.05%) |
| Feb 03, 2021 | 4.550 | 4.550 | 4.550 | 4.550 | 100 | +0.24(+5.57%) |
| Feb 02, 2021 | 4.310 | 4.310 | 4.310 | 15 | +0.00(+0.00%) | |
| Feb 01, 2021 | 4.310 | 4.310 | 4.310 | 4.310 | 100 | -0.20(-4.43%) |
| Jan 29, 2021 | 4.510 | 4.510 | 4.510 | 55 | +0.00(+0.00%) | |
| Jan 28, 2021 | 4.510 | 4.510 | 4.510 | 4.510 | 100 | +0.50(+12.47%) |
| Jan 19, 2021 | 4.010 | 4.010 | 4.010 | 0 | +0.04(+1.01%) | |
| Jan 15, 2021 | 3.970 | 3.970 | 3.970 | 3.970 | 700 | +0.24(+6.43%) |
| Jan 07, 2021 | 3.730 | 3.730 | 3.730 | 0 | +0.02(+0.54%) | |
| Jan 06, 2021 | 3.710 | 3.710 | 3.710 | 3.710 | 250 | -0.23(-5.75%) |
| Dec 18, 2020 | 3.936 | 3.936 | 3.936 | 0 | +0.07(+1.79%) | |
| Dec 17, 2020 | 3.660 | 3.660 | 3.867 | 4,953 | +0.21(+5.65%) | |
| Dec 14, 2020 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) | |
| Dec 11, 2020 | 3.660 | 3.660 | 3.660 | 3.660 | 400 | +0.00(+0.00%) |
| Dec 10, 2020 | 3.660 | 3.660 | 3.660 | 3.660 | 400 | +0.23(+6.74%) |
| Dec 08, 2020 | 3.429 | 3.429 | 3.429 | 0 | +0.06(+1.90%) | |
| Dec 07, 2020 | 3.365 | 3.365 | 3.365 | 3.365 | 300 | -0.15(-4.40%) |
| Dec 04, 2020 | 3.510 | 3.520 | 3.510 | 3.520 | 1,100 | +0.02(+0.57%) |
| Dec 03, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 250 | +0.21(+6.51%) |
| Dec 02, 2020 | 3.286 | 3.286 | 3.286 | 3.286 | 2,190 | +0.14(+4.32%) |
| Dec 01, 2020 | 3.150 | 3.150 | 3.150 | 3.150 | 1,000 | +0.02(+0.64%) |
| Nov 30, 2020 | 3.130 | 3.130 | 3.130 | 3.130 | 484 | +0.15(+5.09%) |
| Nov 20, 2020 | 2.978 | 2.978 | 2.978 | 0 | -0.05(-1.70%) | |
| Nov 18, 2020 | 3.030 | 3.030 | 3.030 | 0 | +0.11(+3.77%) | |
| Nov 13, 2020 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) | |
| Nov 12, 2020 | 2.920 | 2.920 | 2.920 | 2.920 | 100 | +0.29(+11.03%) |
| Nov 06, 2020 | 2.630 | 2.630 | 2.630 | 0 | -0.06(-2.23%) | |
| Nov 05, 2020 | 2.700 | 2.700 | 2.690 | 2.690 | 200 | -0.10(-3.58%) |
| Nov 04, 2020 | 2.790 | 2.790 | 2.790 | 2.790 | 100 | +0.18(+6.90%) |
| Nov 02, 2020 | 2.610 | 2.610 | 2.610 | 0 | +0.01(+0.38%) | |
| Oct 30, 2020 | 2.600 | 2.600 | 2.600 | 2 | +0.00(+0.00%) | |
| Oct 29, 2020 | 2.600 | 2.600 | 2.600 | 2.600 | 2,100 | +0.16(+6.34%) |
| Oct 28, 2020 | 2.445 | 2.445 | 2.445 | 2.445 | 2,000 | -0.11(-4.31%) |
| Oct 26, 2020 | 2.555 | 2.555 | 2.555 | 0 | +0.08(+3.02%) | |
| Oct 23, 2020 | 2.480 | 2.480 | 2.480 | 25 | +0.00(+0.00%) | |
| Oct 21, 2020 | 2.480 | 2.480 | 2.480 | 0 | +0.08(+3.33%) | |
| Oct 19, 2020 | 2.400 | 2.400 | 2.400 | 0 | -0.16(-6.25%) | |
| Oct 16, 2020 | 2.495 | 2.560 | 2.495 | 2.560 | 600 | -0.07(-2.66%) |
| Oct 15, 2020 | 2.630 | 2.630 | 2.630 | 2.630 | 200 | +0.08(+3.14%) |
| Oct 14, 2020 | 2.550 | 2.550 | 2.550 | 2.550 | 3,899 | -0.25(-8.93%) |
| Oct 12, 2020 | 2.800 | 2.800 | 2.800 | 0 | -0.03(-1.06%) | |
| Oct 09, 2020 | 2.830 | 2.830 | 2.830 | 4 | +0.00(+0.00%) | |
| Oct 05, 2020 | 2.830 | 2.830 | 2.830 | 0 | +0.03(+1.07%) | |
| Oct 02, 2020 | 2.800 | 2.800 | 2.800 | 2.800 | 2,000 | -0.00(-0.17%) |
| Sep 25, 2020 | 2.805 | 2.805 | 2.805 | 0 | -0.00(-0.01%) | |
| Sep 24, 2020 | 2.805 | 2.805 | 2.805 | 2.805 | 100 | -0.15(-4.92%) |
| Sep 23, 2020 | 2.950 | 2.950 | 2.950 | 4 | +0.00(+0.00%) | |
| Sep 21, 2020 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) | |
| Sep 18, 2020 | 2.950 | 2.950 | 2.950 | 2.950 | 9,200 | -0.19(-6.05%) |
| Sep 17, 2020 | 3.140 | 3.140 | 3.140 | 2 | +0.00(+0.00%) | |
| Sep 08, 2020 | 3.140 | 3.140 | 3.140 | 0 | +0.00(+0.00%) | |
| Sep 04, 2020 | 3.140 | 3.140 | 3.140 | 50 | +0.00(+0.00%) | |
| Sep 02, 2020 | 3.140 | 3.140 | 3.140 | 0 | -0.06(-1.88%) | |
| Aug 31, 2020 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
| Aug 28, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 200 | -0.07(-2.14%) |
| Aug 25, 2020 | 3.270 | 3.270 | 3.270 | 0 | +0.23(+7.65%) | |
| Aug 24, 2020 | 3.038 | 3.038 | 3.038 | 3.038 | 159 | -0.10(-3.34%) |
| Aug 21, 2020 | 3.142 | 3.142 | 3.142 | 3.142 | 100 | +0.13(+4.40%) |
| Aug 12, 2020 | 3.010 | 3.010 | 3.010 | 0 | +0.00(+0.00%) | |
| Aug 07, 2020 | 3.010 | 3.010 | 3.010 | 0 | -0.01(-0.33%) | |
| Aug 06, 2020 | 3.020 | 3.020 | 3.020 | 3.020 | 100 | +0.04(+1.34%) |
| Aug 05, 2020 | 2.980 | 2.980 | 2.980 | 2.980 | 1,000 | +0.00(+0.00%) |
| Aug 04, 2020 | 2.980 | 2.980 | 2.980 | 2.980 | 500 | +0.28(+10.37%) |
| Aug 03, 2020 | 2.700 | 2.700 | 2.700 | 55 | +0.00(+0.00%) | |
| Jul 31, 2020 | 2.700 | 2.700 | 2.590 | 2.700 | 500 | -0.13(-4.59%) |
| Jul 30, 2020 | 2.880 | 2.880 | 2.830 | 2.830 | 2,423 | -0.27(-8.71%) |
| Jul 29, 2020 | 3.092 | 3.120 | 3.092 | 3.100 | 5,800 | -0.45(-12.68%) |
| Jul 28, 2020 | 3.550 | 3.550 | 3.550 | 3.550 | 100 | -0.12(-3.27%) |
| Jul 24, 2020 | 3.670 | 3.670 | 3.670 | 0 | +0.11(+3.09%) | |
| Jul 22, 2020 | 3.560 | 3.560 | 3.560 | 0 | -0.05(-1.39%) | |
| Jul 17, 2020 | 3.610 | 3.610 | 3.610 | 0 | -0.20(-5.25%) | |
| Jul 16, 2020 | 3.810 | 3.810 | 3.810 | 3.810 | 100 | +0.32(+9.17%) |
| Jul 15, 2020 | 3.490 | 3.490 | 3.490 | 3.490 | 500 | +0.20(+6.08%) |
| Jul 01, 2020 | 3.290 | 3.290 | 3.290 | 0 | -0.33(-9.12%) | |
| Jun 25, 2020 | 3.620 | 3.620 | 3.620 | 0 | -0.05(-1.39%) | |
| Jun 24, 2020 | 3.810 | 3.810 | 3.671 | 28,550 | -0.14(-3.65%) | |
| Jun 23, 2020 | 3.810 | 3.810 | 3.810 | 3.810 | 500 | +0.00(+0.00%) |
| Jun 19, 2020 | 3.810 | 3.810 | 3.810 | 0 | +0.06(+1.60%) | |
| Jun 18, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 500 | -0.05(-1.32%) |
| Jun 15, 2020 | 3.800 | 3.800 | 3.800 | 0 | -0.15(-3.87%) | |
| Jun 11, 2020 | 3.953 | 3.953 | 3.953 | 0 | -0.26(-6.07%) | |
| Jun 10, 2020 | 4.150 | 4.150 | 4.208 | 1,400 | +0.06(+1.41%) | |
| Jun 09, 2020 | 4.150 | 4.150 | 4.150 | 4.150 | 2,400 | +0.31(+8.07%) |
| Jun 05, 2020 | 3.840 | 3.840 | 3.840 | 0 | +0.00(+0.00%) | |
| Jun 04, 2020 | 3.840 | 3.840 | 3.840 | 3.840 | 100 | +0.11(+3.06%) |
| Jun 03, 2020 | 3.726 | 3.726 | 3.726 | 10 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.