Konica Minolta Inc (KPI1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0179999 | 0.706432496075 | 2.548 | 2.599 | 2.548 | 1200 | 2.548 | DE |
| 4 | -0.1320001 | -4.89251667902 | 2.698 | 2.857 | 2.548 | 800 | 2.69697437 | DE |
| 12 | -0.4470001 | -14.835715234 | 3.013 | 3.38 | 2.548 | 1956 | 3.07249994 | DE |
| 26 | -0.0540001 | -2.06107251908 | 2.62 | 3.38 | 2.495 | 1783 | 2.98444282 | DE |
| 52 | -0.3340001 | -11.5172448276 | 2.9 | 3.38 | 2.495 | 1645 | 2.94400425 | DE |
| 156 | -0.3340001 | -11.5172448276 | 2.9 | 3.38 | 2.495 | 1645 | 2.94400425 | DE |
| 260 | -0.3340001 | -11.5172448276 | 2.9 | 3.38 | 2.495 | 1645 | 2.94400425 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 2.599 | 0.05 | 2.00 | 2.598 | 2.599 | 2.598 | 1020 |
| 1718915220 | 2.548 | 0 | 0.00 | 2.548 | 2.548 | 2.548 | 0 |
| 1718828820 | 2.548 | -0.16 | -5.98 | 2.548 | 2.548 | 2.548 | 1200 |
| 1718742420 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1718656020 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1718396820 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1718310420 | 2.71 | -0.12 | -4.10 | 2.71 | 2.71 | 2.71 | 184 |
| 1718224020 | 2.826 | 0 | 0.00 | 2.826 | 2.826 | 2.826 | 0 |
| 1718137620 | 2.826 | 0 | 0.00 | 2.826 | 2.826 | 2.826 | 0 |
| 1718051220 | 2.826 | 0 | 0.00 | 2.826 | 2.826 | 2.826 | 0 |
| 1717792020 | 2.826 | 0 | 0.00 | 2.826 | 2.826 | 2.826 | 0 |
| 1717705620 | 2.826 | 0.05 | 1.91 | 2.826 | 2.826 | 2.826 | 1 |
| 1717619220 | 2.773 | -0.08 | -2.94 | 2.773 | 2.773 | 2.773 | 8 |
| 1717532820 | 2.857 | 0.07 | 2.66 | 2.857 | 2.857 | 2.857 | 89 |
| 1717446420 | 2.783 | 0.03 | 1.13 | 2.842 | 2.842 | 2.783 | 12 |
| 1717187220 | 2.7519999 | 0.11 | 4.24 | 2.778 | 2.778 | 2.7519999 | 3800 |
| 1717100820 | 2.64 | -0.04 | -1.57 | 2.694 | 2.694 | 2.64 | 357 |
| 1717014420 | 2.682 | -0.01 | -0.52 | 2.682 | 2.682 | 2.682 | 1865 |
| 1716928020 | 2.696 | 0.05 | 1.89 | 2.698 | 2.698 | 2.696 | 482 |
| 1716841620 | 2.646 | 0 | 0.00 | 2.646 | 2.646 | 2.646 | 0 |
| 1716582420 | 2.646 | 0 | 0.00 | 2.646 | 2.646 | 2.646 | 0 |
| 1716496020 | 2.646 | -0.11 | -3.99 | 2.646 | 2.646 | 2.646 | 700 |
| 1716409560 | 2.7559999 | 0 | 0.00 | 2.7559999 | 2.7559999 | 2.7559999 | 0 |
| 1716323160 | 2.7559999 | 0 | 0.00 | 2.7559999 | 2.7559999 | 2.7559999 | 0 |
| 1716236760 | 2.7559999 | -0.03 | -1.11 | 2.7559999 | 2.7559999 | 2.7559999 | 800 |
| 1715977620 | 2.787 | -0.01 | -0.43 | 2.8 | 2.841 | 2.761 | 8528 |
| 1715891220 | 2.799 | -0.12 | -4.05 | 2.812 | 2.866 | 2.799 | 651 |
| 1715804820 | 2.917 | -0.19 | -5.96 | 2.911 | 2.917 | 2.9049999 | 813 |
| 1715718420 | 3.102 | -0.15 | -4.55 | 3.141 | 3.141 | 3.102 | 900 |
| 1715632020 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1715372820 | 3.25 | 0.07 | 2.20 | 3.25 | 3.25 | 3.25 | 3500 |
| 1715286420 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1715200020 | 3.18 | 0.14 | 4.67 | 3.086 | 3.18 | 3.086 | 1848 |
| 1715113620 | 3.0379999 | -0.02 | -0.62 | 3.0379999 | 3.0379999 | 3.0379999 | 2000 |
| 1715027220 | 3.057 | 0.03 | 0.89 | 3.057 | 3.057 | 3.057 | 4000 |
| 1714768020 | 3.0299999 | -0.08 | -2.54 | 3.108 | 3.108 | 3.028 | 9000 |
| 1714681560 | 3.109 | -0.02 | -0.64 | 3.114 | 3.114 | 3.052 | 1619 |
| 1714508820 | 3.129 | 0 | 0.00 | 3.129 | 3.129 | 3.129 | 0 |
| 1714422420 | 3.129 | 0.03 | 0.94 | 3.078 | 3.129 | 3.078 | 3202 |
| 1714163220 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1714076820 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1713990420 | 3.1 | -0.19 | -5.83 | 3.187 | 3.187 | 3.1 | 272 |
| 1713903960 | 3.292 | 0.06 | 1.86 | 3.292 | 3.292 | 3.292 | 3 |
| 1713817620 | 3.232 | 0 | 0.00 | 3.232 | 3.232 | 3.232 | 0 |
| 1713558420 | 3.232 | -0.08 | -2.36 | 3.233 | 3.233 | 3.162 | 8245 |
| 1713472020 | 3.31 | 0.01 | 0.30 | 3.31 | 3.31 | 3.31 | 4 |
| 1713385620 | 3.3 | -0.01 | -0.15 | 3.3 | 3.3 | 3.3 | 2216 |
| 1713299220 | 3.305 | -0.08 | -2.22 | 3.305 | 3.305 | 3.305 | 600 |
| 1713212820 | 3.38 | 0.11 | 3.46 | 3.321 | 3.38 | 3.317 | 9377 |
| 1712953620 | 3.267 | 0.04 | 1.24 | 3.267 | 3.267 | 3.267 | 1500 |
| 1712867220 | 3.227 | -0.01 | -0.19 | 3.23 | 3.23 | 3.227 | 3070 |
| 1712780760 | 3.233 | 0.1 | 3.26 | 3.233 | 3.233 | 3.233 | 50 |
| 1712694420 | 3.1309999 | 0 | 0.00 | 3.1309999 | 3.1309999 | 3.1309999 | 0 |
| 1712608020 | 3.1309999 | 0 | 0.00 | 3.1309999 | 3.1309999 | 3.1309999 | 0 |
| 1712348820 | 3.1309999 | -0.07 | -2.16 | 3.1309999 | 3.1309999 | 3.1309999 | 200 |
| 1712262360 | 3.2 | 0.2 | 6.63 | 3.2 | 3.2 | 3.2 | 756 |
| 1712175960 | 3.001 | 0 | 0.00 | 3.001 | 3.001 | 3.001 | 0 |
| 1712089560 | 3.001 | -0.03 | -0.96 | 3.013 | 3.013 | 3.001 | 331 |
| 1711661160 | 3.0299999 | 0.01 | 0.33 | 2.995 | 3.0299999 | 2.995 | 2836 |
| 1711574760 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1711488360 | 3.02 | -0.01 | -0.17 | 3.02 | 3.02 | 3.02 | 500 |
| 1711401960 | 3.025 | -0.02 | -0.49 | 3.005 | 3.025 | 3.005 | 5 |
| 1711142760 | 3.04 | -0.03 | -0.82 | 3.065 | 3.07 | 3.04 | 12938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
