Konica Minolta Inc (PK) (KNCAY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -0.19 | -2.24056603774 | 8.48 | 8.48 | 8.29 | 132 | 8.40775665 | DR |
| 12 | -0.23 | -2.69953051643 | 8.52 | 9.302 | 8.29 | 1992 | 8.80092292 | DR |
| 26 | 2.51 | 43.4256055363 | 5.78 | 9.302 | 4.87 | 2056 | 7.44100053 | DR |
| 52 | 2.8 | 51.0018214936 | 5.49 | 9.302 | 4.87 | 3021 | 6.80119782 | DR |
| 156 | -0.81 | -8.9010989011 | 9.1 | 9.302 | 4.87 | 3200 | 7.10503288 | DR |
| 260 | -4.58 | -35.5866355866 | 12.87 | 12.97 | 4.835 | 2998 | 7.89114564 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757740 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1737671340 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1737584940 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1737498540 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1737152940 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1737066540 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1736980140 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1736893740 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1736807340 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1736548140 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1736375340 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1736288940 | 8.2899999 | -0.19 | -2.24 | 8.2899999 | 8.2899999 | 8.2899999 | 100 |
| 1736202000 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1735942800 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1735856400 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1735683600 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1735597200 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1735338000 | 8.48 | -0.07 | -0.82 | 8.48 | 8.48 | 8.48 | 163 |
| 1735251000 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1735078200 | 8.55 | -0.01 | -0.06 | 8.55 | 8.55 | 8.55 | 540 |
| 1734992400 | 8.555 | -0.2 | -2.23 | 8.555 | 8.555 | 8.555 | 383 |
| 1734733740 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1734647340 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1734560940 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 100 |
| 1734474360 | 8.75 | -0.42 | -4.58 | 9.16 | 9.16 | 8.75 | 402 |
| 1734388080 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
| 1734128880 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
| 1734042480 | 9.17 | 0.01 | 0.11 | 9.17 | 9.17 | 9.17 | 100 |
| 1733955600 | 9.16 | 0 | 0.00 | 9.16 | 9.16 | 9.16 | 0 |
| 1733869200 | 9.16 | 0.38 | 4.33 | 9.16 | 9.16 | 9.16 | 258 |
| 1733782980 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
| 1733523780 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
| 1733437380 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
| 1733350980 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
| 1733264580 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
| 1733178180 | 8.78 | -0.41 | -4.46 | 8.78 | 8.78 | 8.78 | 485 |
| 1732919340 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1732746540 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1732660140 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1732573740 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1732314540 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1732228140 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1732141740 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1732055340 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1731968940 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1731709740 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1731623340 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1731536940 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1731450540 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1731364140 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1731104940 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1731018540 | 9.19 | 0.57 | 6.55 | 8.77 | 9.302 | 8.77 | 10503 |
| 1730931600 | 8.625 | 0.29 | 3.44 | 8.393 | 8.6685 | 8.393 | 4300 |
| 1730845680 | 8.3379999 | -0.18 | -2.14 | 8.419 | 8.5879999 | 8.3379999 | 3768 |
| 1730759160 | 8.52 | 0.02 | 0.23 | 8.52 | 8.645 | 8.52 | 4793 |
| 1730496300 | 8.5005 | 0 | 0.00 | 8.5005 | 8.5005 | 8.5005 | 0 |
| 1730409900 | 8.5005 | 0 | 0.00 | 8.5005 | 8.5005 | 8.5005 | 0 |
| 1730323500 | 8.5005 | -0.06 | -0.75 | 8.385 | 8.5005 | 8.385 | 200 |
| 1730237280 | 8.565 | 0.24 | 2.90 | 8.42 | 8.6265 | 8.315 | 4017 |
| 1730150880 | 8.324 | 1.02 | 14.03 | 8.11 | 8.324 | 8.0109999 | 4511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
