Konica Minolta Inc (KPI1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.176 | -4.07218880148 | 4.322 | 4.322 | 4.0599999 | 4718 | 4.17805769 | DE |
| 4 | -0.073 | -1.73026783598 | 4.219 | 4.322 | 4 | 3362 | 4.16576234 | DE |
| 12 | 1.45 | 53.7833827893 | 2.696 | 4.322 | 2.613 | 3999 | 3.84170705 | DE |
| 26 | 1.579 | 61.511492014 | 2.567 | 4.322 | 2.1949999 | 2834 | 3.56339421 | DE |
| 52 | 1.561 | 60.3868471954 | 2.585 | 4.322 | 2.1949999 | 2352 | 3.36159932 | DE |
| 156 | 1.246 | 42.9655172414 | 2.9 | 4.322 | 2.1949999 | 2153 | 3.29359856 | DE |
| 260 | 1.246 | 42.9655172414 | 2.9 | 4.322 | 2.1949999 | 2153 | 3.29359856 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 4.08 | 0.02 | 0.49 | 4.08 | 4.08 | 4.08 | 100 |
| 1734643620 | 4.0599999 | -0.1 | -2.40 | 4.0599999 | 4.0599999 | 4.0599999 | 3 |
| 1734557220 | 4.16 | -0.02 | -0.36 | 4.16 | 4.16 | 4.16 | 232 |
| 1734470820 | 4.175 | -0.1 | -2.29 | 4.1609999 | 4.175 | 4.16 | 22383 |
| 1734384420 | 4.2729999 | 0.08 | 1.91 | 4.322 | 4.322 | 4.2729999 | 872 |
| 1734125220 | 4.1929999 | -0.07 | -1.71 | 4.234 | 4.234 | 4.1929999 | 1866 |
| 1734038820 | 4.266 | 0.23 | 5.70 | 4.194 | 4.3 | 4.194 | 9999 |
| 1733952420 | 4.0359999 | 0 | 0.00 | 4.0359999 | 4.0359999 | 4.0359999 | 0 |
| 1733866020 | 4.0359999 | -0.02 | -0.49 | 4.041 | 4.041 | 4.0359999 | 330 |
| 1733779620 | 4.056 | -0.02 | -0.37 | 4 | 4.056 | 4 | 11423 |
| 1733520420 | 4.071 | -0.04 | -1.00 | 4.071 | 4.071 | 4.071 | 50 |
| 1733434020 | 4.112 | 0 | 0.00 | 4.112 | 4.112 | 4.112 | 0 |
| 1733347620 | 4.112 | -0.17 | -3.90 | 4.067 | 4.112 | 4.037 | 3500 |
| 1733261220 | 4.279 | 0.03 | 0.68 | 4.21 | 4.279 | 4.205 | 1337 |
| 1733174820 | 4.25 | 0.15 | 3.56 | 4.155 | 4.25 | 4.155 | 82 |
| 1732915620 | 4.104 | 0 | 0.00 | 4.104 | 4.104 | 4.104 | 0 |
| 1732829220 | 4.104 | -0.15 | -3.44 | 4.104 | 4.104 | 4.104 | 100 |
| 1732742820 | 4.25 | 0.1 | 2.41 | 4.22 | 4.25 | 4.212 | 548 |
| 1732656420 | 4.15 | -0.02 | -0.48 | 4.1449999 | 4.15 | 4.099 | 3513 |
| 1732570020 | 4.17 | -0.08 | -1.86 | 4.219 | 4.219 | 4.17 | 820 |
| 1732310820 | 4.2489999 | 0.2 | 4.86 | 4.2 | 4.2489999 | 4.199 | 11500 |
| 1732224420 | 4.0519999 | 0.09 | 2.32 | 4.0519999 | 4.0519999 | 4.0519999 | 2500 |
| 1732138020 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1732051620 | 3.96 | -0.19 | -4.65 | 3.988 | 3.988 | 3.92 | 5300 |
| 1731965220 | 4.1529999 | -0 | -0.02 | 4.11 | 4.1529999 | 4.11 | 2676 |
| 1731705960 | 4.154 | 0.01 | 0.34 | 4.154 | 4.154 | 4.154 | 650 |
| 1731619560 | 4.1399999 | 0.08 | 1.92 | 4.0389999 | 4.1399999 | 4.0389999 | 6082 |
| 1731533160 | 4.062 | -0.1 | -2.40 | 4.105 | 4.105 | 4.062 | 1950 |
| 1731446820 | 4.162 | -0.06 | -1.51 | 4.172 | 4.172 | 4.162 | 1080 |
| 1731360420 | 4.226 | -0.08 | -1.74 | 4.226 | 4.226 | 4.226 | 999 |
| 1731101220 | 4.301 | -0.01 | -0.12 | 4.242 | 4.301 | 4.2169999 | 1032 |
| 1731014760 | 4.306 | 0.32 | 8.08 | 4.231 | 4.306 | 4.211 | 6358 |
| 1730928360 | 3.984 | 0.02 | 0.38 | 3.984 | 3.984 | 3.983 | 2080 |
| 1730841960 | 3.969 | 0.06 | 1.53 | 3.995 | 3.995 | 3.969 | 750 |
| 1730755560 | 3.909 | 0.11 | 2.87 | 3.81 | 3.914 | 3.81 | 1325 |
| 1730496360 | 3.8 | 0 | 0.03 | 3.808 | 3.889 | 3.8 | 5167 |
| 1730409960 | 3.799 | -0.05 | -1.40 | 3.853 | 3.853 | 3.75 | 4861 |
| 1730323560 | 3.853 | -0.04 | -1.10 | 3.907 | 3.92 | 3.853 | 3150 |
| 1730237160 | 3.896 | 0.09 | 2.34 | 3.897 | 3.958 | 3.896 | 5202 |
| 1730150760 | 3.807 | 0.13 | 3.56 | 3.747 | 3.83 | 3.747 | 31508 |
| 1729888020 | 3.676 | 0.33 | 9.73 | 3.574 | 3.676 | 3.574 | 6526 |
| 1729801560 | 3.35 | 0.16 | 5.05 | 3.35 | 3.35 | 3.2 | 18100 |
| 1729715160 | 3.189 | 0.2 | 6.80 | 3.1 | 3.189 | 3.1 | 5282 |
| 1729628760 | 2.986 | 0.02 | 0.71 | 2.978 | 2.986 | 2.978 | 4200 |
| 1729542360 | 2.965 | -0.01 | -0.27 | 2.965 | 2.965 | 2.965 | 100 |
| 1729283160 | 2.973 | 0.16 | 5.65 | 2.925 | 2.973 | 2.925 | 154 |
| 1729196760 | 2.814 | -0.11 | -3.63 | 2.94 | 2.94 | 2.814 | 4958 |
| 1729110360 | 2.92 | -0.02 | -0.68 | 2.92 | 2.92 | 2.92 | 3000 |
| 1729023960 | 2.94 | 0.03 | 1.10 | 2.94 | 2.94 | 2.94 | 1701 |
| 1728937620 | 2.908 | 0.01 | 0.24 | 2.908 | 2.908 | 2.908 | 1000 |
| 1728678360 | 2.9009999 | 0 | 0.00 | 2.9009999 | 2.9009999 | 2.9009999 | 0 |
| 1728591960 | 2.9009999 | 0.05 | 1.79 | 2.9009999 | 2.9009999 | 2.9009999 | 1600 |
| 1728505560 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1728419160 | 2.85 | 0.1 | 3.64 | 2.85 | 2.85 | 2.85 | 1600 |
| 1728332760 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1728073560 | 2.75 | 0.14 | 5.24 | 2.75 | 2.75 | 2.75 | 363 |
| 1727987220 | 2.613 | 0 | 0.00 | 2.613 | 2.613 | 2.613 | 0 |
| 1727900820 | 2.613 | 0 | 0.00 | 2.613 | 2.613 | 2.613 | 0 |
| 1727814420 | 2.613 | -0.08 | -2.83 | 2.696 | 2.696 | 2.613 | 13 |
| 1727727960 | 2.689 | 0 | 0.00 | 2.689 | 2.689 | 2.689 | 0 |
| 1727468760 | 2.689 | 0 | 0.00 | 2.689 | 2.689 | 2.689 | 0 |
| 1727382360 | 2.689 | 0.07 | 2.83 | 2.689 | 2.689 | 2.689 | 30 |
| 1727295960 | 2.615 | 0 | 0.00 | 2.615 | 2.615 | 2.615 | 0 |
| 1727209560 | 2.615 | 0.03 | 1.28 | 2.615 | 2.615 | 2.615 | 28 |
| 1727123160 | 2.5819999 | -0 | -0.04 | 2.5819999 | 2.5819999 | 2.5819999 | 3000 |
| 1726864020 | 2.583 | -0.04 | -1.60 | 2.606 | 2.606 | 2.583 | 1001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
