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

Konica Minolta Inc (OP: KNCAY )

6.232 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 11, 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 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%)
Dec 01, 2021 8.400 8.400 8.400 8.400 812 +0.08(+0.94%)
Nov 30, 2021 8.335 8.440 8.322 8.322 1,968 +0.01(+0.11%)
Nov 29, 2021 8.550 8.550 8.190 8.313 1,915 -0.22(-2.59%)
Nov 24, 2021 8.534 8.534 8.534 30 +0.13(+1.59%)
Nov 23, 2021 8.400 8.580 8.400 8.400 3,083 +0.01(+0.06%)
Nov 22, 2021 8.270 8.395 8.270 8.395 1,076 -0.06(-0.71%)
Nov 19, 2021 8.501 8.501 8.367 8.455 812 -0.13(-1.53%)
Nov 18, 2021 8.493 8.587 8.587 8.587 5,030 +0.15(+1.74%)
Nov 17, 2021 8.435 8.539 8.341 8.440 1,307 -0.21(-2.43%)
Nov 16, 2021 8.600 8.650 8.580 8.650 2,524 -0.18(-2.04%)
Nov 12, 2021 8.830 8.830 8.830 221 -0.09(-0.96%)
Nov 11, 2021 8.740 8.930 8.740 8.916 1,208 -0.24(-2.66%)
Nov 08, 2021 9.160 9.160 9.160 219 +0.31(+3.50%)
Nov 04, 2021 8.850 8.850 8.850 59 -0.35(-3.80%)
Nov 03, 2021 9.580 9.580 9.110 9.200 5,939 +0.07(+0.77%)
Nov 02, 2021 9.380 9.380 9.130 9.130 2,810 -0.63(-6.46%)
Oct 29, 2021 9.760 9.760 9.760 80 -0.25(-2.49%)
Oct 28, 2021 10.01 10.01 10.01 10.01 247 +0.11(+1.08%)
Oct 27, 2021 9.903 9.903 9.903 9.903 186 -0.20(-2.00%)
Oct 26, 2021 10.37 10.37 10.11 10.11 3,779 -0.16(-1.52%)
Oct 25, 2021 10.33 10.68 10.26 10.26 4,079 +0.03(+0.30%)
Oct 22, 2021 10.53 10.53 10.23 10.23 5,101 -0.35(-3.28%)
Oct 21, 2021 10.37 10.58 10.37 10.58 2,784 -0.36(-3.32%)
Oct 20, 2021 10.77 10.94 10.77 10.94 3,518 -0.01(-0.09%)
Oct 19, 2021 11.02 11.17 10.95 10.95 3,704 +0.00(+0.00%)
Oct 18, 2021 10.95 10.95 10.95 10.95 3,101 +0.02(+0.18%)
Oct 15, 2021 10.94 11.06 10.93 10.93 4,961 -0.10(-0.91%)
Oct 14, 2021 10.97 11.03 10.88 11.03 3,703 -0.03(-0.27%)
Oct 13, 2021 11.17 11.17 11.06 11.06 858 +0.17(+1.56%)
Oct 12, 2021 11.03 11.03 10.89 10.89 7,351 -0.06(-0.58%)
Oct 11, 2021 10.89 10.95 10.89 10.95 459 +0.12(+1.09%)
Oct 08, 2021 10.83 10.83 10.83 10.83 742 +0.16(+1.46%)
Oct 07, 2021 10.82 10.82 10.68 10.68 544 +0.20(+1.90%)
Oct 06, 2021 10.70 10.70 10.48 10.48 875 -0.45(-4.12%)
Oct 05, 2021 11.06 11.06 10.93 10.93 13,600 +0.17(+1.61%)
Oct 04, 2021 10.92 10.92 10.76 10.76 589 +0.06(+0.55%)
Oct 01, 2021 10.50 10.70 10.50 10.70 447 -0.15(-1.39%)
Sep 28, 2021 10.85 10.85 10.85 81 +0.14(+1.31%)
Sep 24, 2021 10.71 10.71 10.71 30 -0.06(-0.55%)
Sep 22, 2021 10.77 10.77 10.77 80 -0.25(-2.25%)
Sep 21, 2021 11.15 11.15 11.02 11.02 808 -0.03(-0.31%)
Sep 20, 2021 11.05 11.05 11.05 11.05 560 -0.06(-0.54%)
Sep 16, 2021 11.11 11.11 11.11 0 +0.40(+3.73%)
Sep 15, 2021 10.71 10.71 10.71 10.71 479 +0.06(+0.56%)
Sep 13, 2021 10.65 10.65 10.65 148 +0.24(+2.31%)
Sep 10, 2021 10.41 10.41 10.41 10.41 134 -0.45(-4.18%)
Sep 09, 2021 10.86 10.86 10.86 10.86 121 +0.43(+4.16%)
Sep 08, 2021 10.43 10.43 10.43 10.43 303 +0.00(+0.00%)
Sep 07, 2021 10.43 10.43 10.43 10.43 249 +0.23(+2.24%)
Sep 01, 2021 10.20 10.20 10.20 82 -0.17(-1.62%)
Aug 31, 2021 9.970 10.37 9.970 10.37 444 +0.37(+3.70%)
Aug 27, 2021 10.00 10.00 10.00 126 +0.25(+2.56%)
Aug 26, 2021 9.750 9.750 9.750 9.750 594 -0.28(-2.74%)
Aug 25, 2021 10.03 10.03 10.03 10.03 265 +0.09(+0.94%)
Aug 24, 2021 9.900 9.932 9.900 9.932 3,462 +0.13(+1.28%)
Aug 23, 2021 9.806 9.806 9.806 9.806 1,186 +0.05(+0.48%)
Aug 19, 2021 9.760 9.760 9.760 92 -0.45(-4.36%)
Aug 18, 2021 10.21 10.21 10.21 10.21 249 -0.26(-2.44%)
Aug 16, 2021 10.46 10.46 10.46 107 +0.04(+0.38%)
Aug 13, 2021 10.42 10.42 10.42 10.42 776 +0.04(+0.42%)
Aug 12, 2021 10.03 10.38 10.03 10.38 386 -0.08(-0.80%)
Aug 11, 2021 10.46 10.46 10.46 10.46 2,554 +0.34(+3.36%)
Aug 09, 2021 10.12 10.12 10.12 255 +0.00(+0.00%)
Aug 06, 2021 9.910 10.12 9.910 10.12 688 +0.14(+1.40%)
Aug 05, 2021 10.11 10.11 9.980 9.980 404 -0.38(-3.71%)
Aug 04, 2021 10.42 10.42 10.27 10.37 15,117 -0.05(-0.53%)
Aug 03, 2021 10.42 10.42 10.42 10.42 200 +0.07(+0.68%)
Aug 02, 2021 10.26 10.35 10.21 10.35 848 +0.10(+0.98%)
Jul 30, 2021 10.30 10.30 10.23 10.25 2,194 -0.44(-4.12%)
Jul 29, 2021 10.72 10.72 10.61 10.69 7,039 -0.08(-0.74%)
Jul 28, 2021 11.07 11.07 10.77 10.77 653 -0.06(-0.55%)
Jul 27, 2021 10.71 10.83 10.71 10.83 768 -0.16(-1.46%)
Jul 26, 2021 10.49 10.99 10.49 10.99 2,950 +0.04(+0.37%)
Jul 23, 2021 11.10 11.10 10.95 10.95 7,704 -0.07(-0.64%)
Jul 22, 2021 11.14 11.14 11.01 11.02 9,549 +0.13(+1.22%)
Jul 21, 2021 10.86 10.89 10.70 10.89 5,729 +0.03(+0.25%)
Jul 20, 2021 10.32 10.86 10.32 10.86 17,662 +0.52(+5.03%)
Jul 19, 2021 10.41 10.66 10.32 10.34 12,098 -0.53(-4.88%)
Jul 16, 2021 11.22 11.22 10.87 10.87 6,497 -0.04(-0.37%)
Jul 15, 2021 11.18 11.18 10.88 10.91 10,055 -0.40(-3.54%)
Jul 14, 2021 11.31 11.31 11.31 11.31 477 +0.33(+3.01%)
Jul 08, 2021 10.98 10.98 10.98 148 +0.01(+0.05%)
Jul 06, 2021 10.97 10.97 10.97 2 -0.14(-1.30%)
Jul 02, 2021 11.12 11.35 11.12 11.12 438 -0.20(-1.77%)
Jul 01, 2021 11.32 11.32 11.32 11.32 140 +0.18(+1.64%)
Jun 30, 2021 11.00 11.14 10.99 11.14 24,585 +0.12(+1.08%)
Jun 29, 2021 10.91 11.02 10.91 11.02 5,360 -0.57(-4.94%)
Jun 22, 2021 11.59 11.59 11.59 0 +0.13(+1.13%)
Jun 21, 2021 11.46 11.46 11.46 11.46 200 +0.01(+0.09%)
Jun 14, 2021 11.45 11.45 11.45 61 -0.36(-3.05%)
Jun 09, 2021 11.81 11.81 11.81 11 +0.56(+4.98%)
Jun 04, 2021 11.25 11.25 11.25 0 +0.20(+1.81%)
May 28, 2021 11.05 11.05 11.05 10 +0.65(+6.25%)
May 18, 2021 10.40 10.40 10.40 0 +0.12(+1.17%)
May 17, 2021 10.28 10.28 10.28 10.28 450 -0.99(-8.78%)
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.