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

Konica Minolta Inc (OP: KNCAY )

5.790 UNCHANGED
Last Price Updated: 9:55 AM EDT, May 24, 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 (%)
Nov 23, 2022 8.015 0 +0.27(+3.49%)
Nov 22, 2022 7.745 7.745 7.745 7.745 3,700 -0.05(-0.71%)
Nov 18, 2022 7.800 8 +0.12(+1.56%)
Nov 11, 2022 7.680 0 +0.39(+5.35%)
Nov 08, 2022 7.290 0 +0.45(+6.58%)
Nov 04, 2022 6.840 0 +0.52(+8.23%)
Nov 03, 2022 6.320 6.320 6.320 6.320 907 -0.11(-1.71%)
Nov 02, 2022 6.440 6.440 6.400 6.430 23,854 +0.19(+3.04%)
Nov 01, 2022 6.240 6.240 6.240 6.240 500 +0.13(+2.13%)
Oct 31, 2022 6.105 6.110 6.105 6.110 3,500 +0.09(+1.50%)
Oct 28, 2022 5.870 6.020 5.870 6.020 4,100 -0.11(-1.79%)
Oct 26, 2022 6.130 0 +0.12(+2.08%)
Oct 24, 2022 6.005 49 -0.07(-1.07%)
Oct 21, 2022 5.975 6.070 5.975 6.070 6,506 +0.10(+1.59%)
Oct 19, 2022 5.975 0 -0.09(-1.48%)
Oct 18, 2022 6.090 6.090 6.065 6.065 3,486 +0.12(+2.10%)
Oct 17, 2022 5.940 5.940 5.940 5.940 3,495 -0.07(-1.16%)
Oct 14, 2022 6.025 6.025 6.010 6.010 3,312 +0.08(+1.43%)
Oct 13, 2022 5.925 5.925 5.925 5.925 3,204 -0.20(-3.19%)
Oct 11, 2022 6.120 5 -0.09(-1.53%)
Oct 10, 2022 6.250 6.250 6.215 6.215 4,100 +0.08(+1.39%)
Oct 07, 2022 6.160 6.185 6.130 6.130 29,214 -0.20(-3.16%)
Oct 04, 2022 6.330 59 +0.29(+4.89%)
Oct 03, 2022 6.035 6.035 6.035 6.035 3,932 -0.08(-1.31%)
Sep 30, 2022 6.237 6.237 6.115 6.115 270 -0.25(-4.00%)
Sep 28, 2022 6.370 93 +0.04(+0.63%)
Sep 27, 2022 6.289 6.490 6.289 6.330 7,334 -0.29(-4.31%)
Sep 23, 2022 6.615 0 -0.04(-0.60%)
Sep 22, 2022 6.635 6.655 6.635 6.655 3,300 -0.22(-3.27%)
Sep 19, 2022 6.880 0 +0.13(+1.93%)
Sep 16, 2022 6.750 6.750 6.750 6.750 3,200 -0.50(-6.96%)
Aug 26, 2022 7.255 0 +0.18(+2.62%)
Aug 25, 2022 6.995 7.070 6.995 7.070 3,214 -0.13(-1.87%)
Aug 16, 2022 7.205 0 +0.12(+1.62%)
Aug 15, 2022 7.090 7.090 7.090 7.090 3,000 -0.23(-3.14%)
Aug 11, 2022 7.320 65 +0.02(+0.21%)
Aug 10, 2022 7.235 7.305 7.235 7.305 4,215 +0.17(+2.31%)
Aug 01, 2022 7.140 0 +0.30(+4.39%)
Jul 26, 2022 6.840 0 +0.08(+1.18%)
Jul 25, 2022 6.770 6.770 6.760 6.760 2,849 -0.11(-1.60%)
Jul 22, 2022 6.900 6.900 6.870 6.870 1,776 +0.10(+1.47%)
Jul 21, 2022 6.770 6.770 6.770 6.770 101 +0.25(+3.83%)
Jul 20, 2022 6.520 6.520 6.520 6.520 188 +0.06(+0.86%)
Jul 18, 2022 6.465 58 +0.20(+3.25%)
Jul 15, 2022 6.355 6.360 6.261 6.261 5,337 -0.37(-5.57%)
Jul 11, 2022 6.630 90 +0.09(+1.38%)
Jul 07, 2022 6.540 64 +0.07(+1.05%)
Jul 06, 2022 6.472 6.472 6.472 6.472 185 -0.04(-0.58%)
Jun 30, 2022 6.510 0 -0.04(-0.67%)
Jun 29, 2022 6.554 6.554 6.554 6.554 285 -0.16(-2.39%)
Jun 28, 2022 6.715 6.715 6.715 6.715 630 -0.01(-0.08%)
Jun 27, 2022 6.577 6.730 6.577 6.720 1,098 +0.00(+0.07%)
Jun 24, 2022 6.770 6.770 6.663 6.715 1,187 +0.07(+1.11%)
Jun 23, 2022 6.666 6.740 6.641 6.641 1,458 -0.07(-0.99%)
Jun 22, 2022 6.710 6.800 6.707 6.707 2,231 -0.11(-1.65%)
Jun 21, 2022 6.825 6.880 6.700 6.820 70,107 -0.07(-1.02%)
Jun 17, 2022 6.890 6.890 6.890 6.890 721 -0.15(-2.08%)
Jun 16, 2022 7.080 7.080 6.961 7.036 1,148 +0.24(+3.47%)
Jun 15, 2022 6.800 6.800 6.800 6.800 442 +0.05(+0.74%)
Jun 14, 2022 6.709 6.950 6.696 6.750 1,230 -0.05(-0.69%)
Jun 13, 2022 6.804 6.846 6.640 6.797 2,028 -0.16(-2.31%)
Jun 09, 2022 6.958 177 +0.07(+0.96%)
Jun 08, 2022 6.980 6.980 6.892 6.892 409 -0.16(-2.31%)
Jun 07, 2022 7.052 7.055 7.052 7.055 310 +0.10(+1.43%)
Jun 06, 2022 6.988 6.988 6.955 6.955 559 +0.00(+0.06%)
Jun 03, 2022 6.925 6.950 6.925 6.950 354 -0.04(-0.54%)
Jun 02, 2022 6.988 6.988 6.988 6.988 210 +0.21(+3.07%)
Jun 01, 2022 6.825 6.825 6.780 6.780 679 +0.08(+1.19%)
May 31, 2022 6.715 6.715 6.700 6.700 4,275 +0.00(+0.07%)
May 27, 2022 6.710 6.710 6.639 6.696 654 +0.06(+0.84%)
May 26, 2022 6.660 6.660 6.530 6.640 1,198 +0.12(+1.82%)
May 25, 2022 6.568 6.568 6.522 6.522 633 -0.21(-3.17%)
May 20, 2022 6.735 41 -0.05(-0.81%)
May 19, 2022 6.718 6.790 6.718 6.790 1,528 +0.05(+0.68%)
May 18, 2022 6.755 6.760 6.716 6.744 1,273 -0.07(-0.96%)
May 17, 2022 6.810 6.810 6.810 6.810 552 +0.16(+2.40%)
May 16, 2022 6.595 6.650 6.595 6.650 668 -0.25(-3.67%)
May 13, 2022 6.860 6.904 6.860 6.904 932 +0.04(+0.63%)
May 12, 2022 7.080 7.080 6.860 6.860 8,831 -0.88(-11.37%)
May 10, 2022 7.740 53 +0.38(+5.23%)
May 09, 2022 7.600 7.600 7.306 7.355 1,539 +0.10(+1.36%)
May 06, 2022 7.190 7.263 7.184 7.256 1,707 +0.02(+0.25%)
May 05, 2022 7.090 7.238 7.090 7.238 2,127 -0.03(-0.42%)
May 04, 2022 7.033 7.269 7.033 7.269 2,604 +0.12(+1.73%)
May 03, 2022 7.050 7.145 7.050 7.145 8,485 +0.14(+2.00%)
May 02, 2022 6.880 7.094 6.870 7.005 1,330 +0.08(+1.23%)
Apr 28, 2022 6.920 100 -0.21(-2.95%)
Apr 27, 2022 7.320 7.320 7.130 7.130 6,241 -0.38(-5.02%)
Apr 26, 2022 7.470 7.507 7.470 7.507 261 -0.11(-1.49%)
Apr 25, 2022 7.440 7.620 7.440 7.620 474 +0.07(+0.93%)
Apr 22, 2022 7.270 7.550 7.270 7.550 2,323 -0.18(-2.32%)
Apr 21, 2022 7.950 7.950 7.729 7.729 524 -0.11(-1.42%)
Apr 20, 2022 7.841 7.841 7.841 7.841 605 +0.23(+3.00%)
Apr 19, 2022 7.930 7.930 7.612 7.612 2,378 -0.08(-1.07%)
Apr 18, 2022 7.605 7.726 7.605 7.695 714 -0.23(-2.96%)
Apr 14, 2022 7.930 7.930 7.930 7.930 664 +0.16(+2.06%)
Apr 13, 2022 7.716 7.814 7.716 7.770 1,181 -0.04(-0.51%)
Apr 12, 2022 8.040 8.040 7.700 7.810 1,604 -0.18(-2.25%)
Apr 11, 2022 8.010 8.010 7.989 7.989 976 +0.08(+1.01%)
Apr 08, 2022 7.758 7.910 7.758 7.910 702 -0.03(-0.38%)
Apr 07, 2022 7.940 7.940 7.940 7.940 196 +0.02(+0.19%)
Apr 06, 2022 8.090 8.090 7.925 7.925 1,032 -0.27(-3.35%)
Apr 05, 2022 8.241 8.241 8.200 8.200 1,012 -0.12(-1.50%)
Apr 04, 2022 8.325 8.325 8.325 8.325 312 -0.25(-2.89%)
Apr 01, 2022 8.573 8.573 8.573 8.573 817 +0.29(+3.54%)
Mar 31, 2022 8.400 8.400 8.280 8.280 739 -0.17(-2.01%)
Mar 30, 2022 8.690 8.690 8.450 8.450 5,480 -0.20(-2.36%)
Mar 29, 2022 8.520 8.745 8.520 8.654 3,467 -0.12(-1.32%)
Mar 28, 2022 8.770 8.770 8.770 8.770 919 -0.11(-1.24%)
Mar 25, 2022 8.880 8.880 8.880 8.880 185 +0.05(+0.62%)
Mar 24, 2022 8.825 8.825 8.825 8.825 742 +0.19(+2.15%)
Mar 23, 2022 8.586 8.640 8.586 8.640 1,068 -0.20(-2.28%)
Mar 22, 2022 8.841 8.841 8.841 8.841 921 -0.01(-0.10%)
Mar 21, 2022 8.835 8.850 8.790 8.850 6,305 +0.20(+2.31%)
Mar 18, 2022 8.600 8.650 8.600 8.650 4,472 +0.23(+2.73%)
Mar 16, 2022 8.420 56 +0.22(+2.75%)
Mar 15, 2022 8.307 8.307 8.170 8.195 3,224 -0.00(-0.06%)
Mar 14, 2022 8.170 8.460 8.170 8.200 7,866 +0.16(+1.99%)
Mar 11, 2022 8.040 8.040 8.040 8.040 1,202 -0.01(-0.12%)
Mar 10, 2022 8.190 8.200 8.050 8.050 3,242 +0.01(+0.12%)
Mar 09, 2022 7.995 8.040 7.995 8.040 2,676 +0.04(+0.50%)
Mar 08, 2022 8.000 8.220 8.000 8.000 3,237 +0.09(+1.20%)
Mar 07, 2022 7.905 7.905 7.905 7.905 223 -0.42(-5.10%)
Mar 03, 2022 8.330 7 +0.25(+3.04%)
Mar 02, 2022 8.187 8.220 8.062 8.084 2,567 -0.34(-4.05%)
Mar 01, 2022 8.428 8.428 8.425 8.425 805 -0.01(-0.16%)
Feb 28, 2022 8.438 8.438 8.438 8.438 349 -0.00(-0.02%)
Feb 25, 2022 8.440 8.440 8.386 8.440 2,137 +0.28(+3.37%)
Feb 24, 2022 8.225 8.350 8.165 8.165 3,651 -0.61(-6.94%)
Feb 18, 2022 8.774 137 +0.19(+2.19%)
Feb 16, 2022 8.586 78 -0.12(-1.36%)
Feb 15, 2022 8.822 8.822 8.704 8.704 609 +0.15(+1.74%)
Feb 14, 2022 8.555 8.555 8.555 8.555 235 -0.20(-2.23%)
Feb 11, 2022 8.745 8.750 8.745 8.750 6,513 +0.06(+0.64%)
Feb 10, 2022 8.620 8.694 8.620 8.694 4,881 +0.02(+0.28%)
Feb 09, 2022 8.617 8.800 8.560 8.670 4,211 -0.45(-4.93%)
Feb 08, 2022 8.702 9.120 8.702 9.120 621 +0.74(+8.79%)
Feb 07, 2022 8.595 8.860 8.383 8.383 800 -0.08(-0.90%)
Feb 04, 2022 8.460 8.460 8.460 8.460 1,189 +0.18(+2.17%)
Feb 03, 2022 8.280 8.280 8.280 8.280 330 +0.49(+6.29%)
Feb 02, 2022 8.230 8.230 7.790 7.790 1,163 -0.06(-0.76%)
Feb 01, 2022 8.090 8.180 7.850 7.850 22,526 -0.56(-6.66%)
Jan 31, 2022 8.305 8.486 8.234 8.410 2,403 -0.23(-2.67%)
Jan 28, 2022 8.529 8.641 8.529 8.641 618 +0.06(+0.65%)
Jan 27, 2022 8.709 8.720 8.585 8.585 594 -0.16(-1.89%)
Jan 26, 2022 8.750 8.750 8.750 8.750 659 -0.44(-4.79%)
Jan 25, 2022 9.000 9.191 9.000 9.191 8,088 +0.06(+0.66%)
Jan 24, 2022 9.100 9.130 8.878 9.130 2,778 -0.04(-0.39%)
Jan 21, 2022 9.166 9.166 9.166 9.166 307 -0.07(-0.80%)
Jan 20, 2022 9.280 9.294 9.213 9.240 3,133 +0.22(+2.49%)
Jan 19, 2022 8.935 9.120 8.935 9.015 17,438 -0.25(-2.68%)
Jan 18, 2022 9.264 9.264 9.105 9.264 1,733 +0.00(+0.05%)
Jan 14, 2022 9.260 0 -0.13(-1.34%)
Jan 13, 2022 9.385 9.385 9.385 9.385 346 +0.13(+1.35%)
Jan 11, 2022 9.260 100 +0.11(+1.20%)
Jan 10, 2022 9.215 9.215 9.150 9.150 6,759 +0.06(+0.66%)
Jan 07, 2022 9.390 9.390 8.995 9.090 8,184 +0.00(+0.00%)
Jan 05, 2022 9.090 9.090 9.090 138 +0.05(+0.55%)
Jan 03, 2022 9.040 9.040 9.040 90 -0.11(-1.15%)
Dec 31, 2021 9.145 9.190 9.145 9.145 7,139 +0.00(+0.05%)
Dec 30, 2021 8.820 9.140 8.820 9.140 8,563 -0.01(-0.11%)
Dec 29, 2021 9.163 9.370 9.150 9.150 2,234 -0.06(-0.68%)
Dec 28, 2021 9.115 9.213 9.115 9.213 719 -0.06(-0.68%)
Dec 27, 2021 9.280 9.280 9.275 9.275 15,998 +0.20(+2.15%)
Dec 22, 2021 9.080 9.080 9.080 105 +0.13(+1.44%)
Dec 21, 2021 9.060 9.060 8.895 8.951 542 +0.05(+0.57%)
Dec 20, 2021 9.000 9.000 8.840 8.900 3,874 +0.22(+2.53%)
Dec 16, 2021 8.680 8.680 8.680 3 +0.12(+1.36%)
Dec 15, 2021 8.400 8.563 8.400 8.563 1,915 +0.22(+2.62%)
Dec 14, 2021 8.248 8.345 8.248 8.345 904 -0.17(-2.04%)
Dec 13, 2021 8.440 8.519 8.220 8.519 4,663 -0.08(-0.94%)
Dec 10, 2021 8.532 8.600 8.532 8.600 905 +0.22(+2.57%)
Dec 09, 2021 8.260 8.385 8.260 8.385 6,472 -0.26(-3.01%)
Dec 08, 2021 8.645 8.645 8.645 8.645 3,259 -0.01(-0.06%)
Dec 07, 2021 8.584 8.650 8.584 8.650 2,484 +0.12(+1.36%)
Dec 06, 2021 8.485 8.620 8.485 8.534 643 +0.52(+6.54%)
Dec 03, 2021 8.385 8.385 8.010 8.010 383 -0.21(-2.55%)
Dec 02, 2021 8.220 8.220 8.208 8.220 585 -0.18(-2.14%)
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.