Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Konica Minolta Inc (OP: KNCAY )

5.850 +0.068 (+1.18%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2024 6.695 6 +0.21(+3.32%)
Apr 26, 2024 6.430 6.600 6.396 6.480 4,251 +0.03(+0.39%)
Apr 25, 2024 6.455 6.455 6.455 6.455 315 -0.39(-5.67%)
Apr 24, 2024 6.860 6.868 6.810 6.843 4,526 +0.06(+0.90%)
Apr 23, 2024 6.835 6.835 6.782 6.782 19,200 -0.36(-5.01%)
Apr 22, 2024 6.948 7.140 6.948 7.140 3,521 +0.18(+2.59%)
Apr 19, 2024 6.960 6.960 6.960 6.960 135 -0.04(-0.52%)
Apr 18, 2024 6.925 6.997 6.925 6.997 605 +0.10(+1.40%)
Apr 17, 2024 6.900 6.900 6.900 6.900 2,009 -0.10(-1.43%)
Apr 16, 2024 6.930 7.030 6.930 7.000 7,485 -0.07(-0.99%)
Apr 15, 2024 7.110 7.180 6.980 7.070 58,432 +0.17(+2.46%)
Apr 12, 2024 6.900 6.900 6.900 6.900 111 -0.10(-1.43%)
Apr 09, 2024 7.000 23 +0.13(+1.89%)
Apr 08, 2024 6.870 6.870 6.870 6.870 296 -0.07(-1.01%)
Apr 04, 2024 6.940 29 +0.40(+6.18%)
Apr 01, 2024 6.536 172 +0.15(+2.28%)
Mar 27, 2024 6.390 48 -0.07(-1.01%)
Mar 26, 2024 6.473 6.473 6.430 6.455 3,618 -0.16(-2.34%)
Mar 25, 2024 6.585 6.632 6.585 6.610 3,317 +0.03(+0.46%)
Mar 22, 2024 6.580 6.580 6.556 6.580 3,107 -0.09(-1.42%)
Mar 20, 2024 6.675 105 +0.26(+4.04%)
Mar 19, 2024 6.525 6.555 6.415 6.415 5,581 -0.38(-5.63%)
Mar 14, 2024 6.798 117 +0.32(+4.94%)
Mar 13, 2024 6.500 6.500 6.474 6.478 4,178 -0.27(-4.03%)
Mar 12, 2024 6.750 6.768 6.730 6.750 3,870 +0.18(+2.77%)
Mar 11, 2024 6.538 6.590 6.538 6.568 3,845 -0.13(-1.97%)
Mar 06, 2024 6.700 1,203 +0.44(+7.03%)
Mar 04, 2024 6.260 41 +0.00(+0.08%)
Feb 27, 2024 6.255 0 -0.02(-0.27%)
Feb 23, 2024 6.272 3 +0.20(+3.24%)
Feb 22, 2024 6.075 6.230 6.075 6.075 2,941 -0.17(-2.64%)
Feb 20, 2024 6.240 77 -0.22(-3.41%)
Feb 14, 2024 6.460 81 +0.16(+2.53%)
Feb 13, 2024 6.250 6.301 6.250 6.301 641 +0.02(+0.26%)
Feb 12, 2024 6.284 6.284 6.284 6.284 217 -0.13(-2.09%)
Feb 08, 2024 6.418 73 -0.03(-0.42%)
Feb 07, 2024 6.510 6.510 6.445 6.445 1,332 +0.11(+1.66%)
Feb 06, 2024 6.330 6.340 6.330 6.340 1,344 +0.25(+4.11%)
Feb 05, 2024 6.090 6.090 6.090 6.090 507 +0.17(+2.87%)
Feb 02, 2024 5.920 6.010 5.919 5.920 3,447 +0.47(+8.62%)
Feb 01, 2024 5.450 5.450 5.450 5.450 100 -0.02(-0.37%)
Jan 30, 2024 5.470 99 -0.06(-1.08%)
Jan 22, 2024 5.530 42 -0.01(-0.26%)
Jan 17, 2024 5.544 72 -0.23(-3.91%)
Jan 16, 2024 5.770 5.770 5.770 5.770 467 -0.06(-1.03%)
Jan 11, 2024 5.830 42 -0.05(-0.85%)
Jan 09, 2024 5.880 46 +0.00(+0.09%)
Jan 08, 2024 5.885 5.910 5.875 5.875 4,005 +0.10(+1.81%)
Jan 05, 2024 5.640 5.784 5.640 5.770 6,037 -0.04(-0.68%)
Jan 02, 2024 5.810 193 +0.02(+0.43%)
Dec 29, 2023 5.785 5.785 5.776 5.785 5,568 +0.08(+1.31%)
Dec 22, 2023 5.710 4 +0.01(+0.18%)
Dec 21, 2023 5.700 5.700 5.700 5.700 121 -0.18(-3.06%)
Dec 19, 2023 5.880 36 -0.05(-0.84%)
Dec 18, 2023 5.930 5.930 5.930 5.930 1,097 -0.16(-2.63%)
Dec 15, 2023 6.090 6.090 6.090 6.090 101 +0.10(+1.68%)
Dec 13, 2023 5.989 100 -0.26(-4.17%)
Dec 06, 2023 6.250 0 +0.14(+2.31%)
Nov 21, 2023 6.109 141 -0.16(-2.57%)
Nov 20, 2023 6.270 6.270 6.270 6.270 135 +0.07(+1.13%)
Nov 17, 2023 6.200 6.200 6.200 6.200 107 +0.02(+0.29%)
Nov 16, 2023 6.182 6.182 6.182 6.182 166 -0.03(-0.45%)
Nov 15, 2023 6.220 6.220 6.210 6.210 4,608 +0.22(+3.76%)
Nov 14, 2023 5.985 5.985 5.958 5.985 4,604 -0.07(-1.24%)
Nov 13, 2023 6.060 6.060 6.060 6.060 3,317 -0.03(-0.49%)
Nov 07, 2023 6.090 36 +0.09(+1.50%)
Nov 06, 2023 6.000 6.000 6.000 6.000 596 +0.24(+4.17%)
Nov 02, 2023 5.760 92 -0.01(-0.17%)
Nov 01, 2023 5.770 5.770 5.770 5.770 285 +0.01(+0.16%)
Oct 26, 2023 5.761 77 -0.43(-6.94%)
Oct 19, 2023 6.190 0 -0.06(-0.99%)
Oct 13, 2023 6.252 11 +0.06(+1.00%)
Oct 11, 2023 6.190 30 +0.10(+1.56%)
Oct 10, 2023 6.095 6.095 6.095 6.095 114 -0.09(-1.46%)
Oct 09, 2023 6.150 6.185 6.150 6.185 6,103 +0.15(+2.49%)
Oct 06, 2023 5.900 6.035 5.900 6.035 6,486 -0.19(-3.01%)
Oct 05, 2023 6.223 6.223 6.223 6.223 197 +0.18(+2.94%)
Oct 03, 2023 6.045 7 -0.52(-7.92%)
Sep 29, 2023 6.565 10 +0.11(+1.70%)
Sep 28, 2023 6.420 6.455 6.420 6.455 3,101 -0.25(-3.80%)
Sep 19, 2023 6.710 0 +0.00(+0.00%)
Sep 18, 2023 6.715 6.715 6.710 6.710 3,609 +0.14(+2.13%)
Sep 15, 2023 6.565 6.570 6.565 6.570 40,500 -0.05(-0.83%)
Sep 14, 2023 6.625 6.625 6.625 6.625 165 +0.59(+9.87%)
Aug 21, 2023 6.030 0 -0.12(-2.03%)
Aug 17, 2023 6.155 0 +0.14(+2.24%)
Aug 16, 2023 6.020 6.020 6.020 6.020 191 -0.32(-4.97%)
Aug 14, 2023 6.335 1 -0.18(-2.84%)
Aug 11, 2023 6.520 6.559 6.520 6.520 1,470 +0.05(+0.84%)
Aug 10, 2023 6.388 6.540 6.388 6.465 1,576 -0.24(-3.64%)
Aug 07, 2023 6.710 98 +0.33(+5.25%)
Aug 04, 2023 6.375 6.375 6.375 6.375 150 -1.00(-13.50%)
Jul 28, 2023 7.370 165 -0.01(-0.20%)
Jul 27, 2023 7.385 7.385 7.385 7.385 332 -0.04(-0.47%)
Jul 25, 2023 7.420 2 +0.07(+0.95%)
Jul 21, 2023 7.350 73 +0.10(+1.38%)
Jul 20, 2023 7.250 7.250 7.250 7.250 100 -0.02(-0.28%)
Jul 17, 2023 7.270 0 +0.15(+2.18%)
Jul 14, 2023 7.115 7.120 7.092 7.115 1,807 +0.12(+1.73%)
Jul 11, 2023 6.994 0 +0.03(+0.49%)
Jul 05, 2023 6.960 22 +0.31(+4.66%)
Jun 22, 2023 6.650 49 +0.07(+0.99%)
Jun 20, 2023 6.585 83 +0.07(+1.00%)
Jun 16, 2023 6.520 6.520 6.520 6.520 100 -0.11(-1.66%)
Jun 15, 2023 6.630 6.630 6.630 6.630 4,104 +0.00(+0.00%)
Jun 14, 2023 6.630 6.630 6.630 6.630 210 -0.17(-2.50%)
Jun 13, 2023 6.800 6.800 6.800 6.800 199 +0.08(+1.27%)
Jun 09, 2023 6.715 74 +0.01(+0.22%)
Jun 07, 2023 6.700 177 +0.00(+0.00%)
Jun 01, 2023 6.700 0 -0.20(-2.90%)
May 26, 2023 6.900 4 +0.02(+0.29%)
May 22, 2023 6.880 5 +0.00(+0.00%)
May 18, 2023 6.880 10,018 -0.90(-11.51%)
May 12, 2023 7.775 46 -0.18(-2.32%)
May 10, 2023 7.960 68 -0.33(-4.03%)
May 04, 2023 8.294 0 +0.09(+1.15%)
May 02, 2023 8.200 33 +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.