Konoike Transport Co., Ltd. - 9025.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	3,400	3,385	3,385	3,405	3,380	43,400
August 21, 2025	3,385	3,410	3,410	3,425	3,380	71,800
August 20, 2025	3,380	3,400	3,400	3,405	3,365	69,100
August 19, 2025	3,345	3,380	3,380	3,380	3,335	73,800
August 18, 2025	3,320	3,360	3,360	3,365	3,315	66,300
August 15, 2025	3,375	3,335	3,335	3,375	3,315	109,700
August 14, 2025	3,365	3,375	3,375	3,410	3,345	66,200
August 13, 2025	3,380	3,380	3,380	3,405	3,345	130,000
August 12, 2025	3,500	3,395	3,395	3,580	3,390	243,200
August 08, 2025	3,320	3,350	3,350	3,400	3,300	124,800
August 07, 2025	3,270	3,320	3,320	3,330	3,270	78,700
August 06, 2025	3,230	3,285	3,285	3,290	3,230	65,500
August 05, 2025	3,230	3,230	3,230	3,255	3,210	75,700
August 04, 2025	3,175	3,200	3,200	3,215	3,175	48,800
August 01, 2025	3,245	3,225	3,225	3,270	3,220	80,400
July 31, 2025	3,400	3,230	3,230	3,400	3,195	265,400
July 30, 2025	3,085	3,120	3,120	3,155	3,075	111,600
July 29, 2025	3,040	3,085	3,085	3,095	3,025	92,800
July 28, 2025	3,090	3,065	3,065	3,135	3,065	180,300
July 25, 2025	3,100	3,090	3,090	3,110	3,070	117,000
July 24, 2025	3,060	3,090	3,090	3,100	3,050	113,800
July 23, 2025	3,100	3,065	3,065	3,110	3,045	123,900
July 22, 2025	3,120	3,100	3,100	3,140	3,100	45,700
July 18, 2025	3,145	3,120	3,120	3,145	3,095	77,000
July 17, 2025	3,090	3,135	3,135	3,145	3,075	88,900
July 16, 2025	3,125	3,105	3,105	3,155	3,095	106,000
July 15, 2025	3,120	3,130	3,130	3,160	3,115	78,300
July 14, 2025	3,140	3,125	3,125	3,160	3,115	86,900
July 11, 2025	3,085	3,140	3,140	3,200	3,085	182,600
July 10, 2025	3,065	3,065	3,065	3,095	3,050	125,200
July 09, 2025	3,000	3,060	3,060	3,115	3,000	245,900
July 08, 2025	2,974	2,965	2,965	2,986	2,958	104,300
July 07, 2025	2,920	2,938	2,938	2,944	2,911	59,300
July 04, 2025	2,915	2,914	2,914	2,923	2,900	41,000
July 03, 2025	2,926	2,915	2,915	2,928	2,873	93,300
July 02, 2025	2,880	2,926	2,926	2,928	2,874	71,200
July 01, 2025	2,934	2,912	2,912	2,954	2,912	109,700
June 30, 2025	2,933	2,945	2,945	2,977	2,929	181,400
June 27, 2025	2,951	2,966	2,966	2,966	2,931	155,800
June 26, 2025	2,920	2,928	2,928	2,946	2,910	100,500
June 25, 2025	2,900	2,909	2,909	2,918	2,879	94,400
June 24, 2025	2,909	2,902	2,902	2,916	2,874	80,300
June 23, 2025	2,855	2,872	2,872	2,880	2,852	93,800
June 20, 2025	2,867	2,867	2,867	2,895	2,853	197,600
June 19, 2025	2,870	2,894	2,894	2,899	2,859	121,500
June 18, 2025	2,837	2,864	2,864	2,864	2,837	92,800
June 17, 2025	2,835	2,848	2,848	2,853	2,831	128,300
June 16, 2025	2,893	2,838	2,838	2,896	2,838	96,800
June 13, 2025	2,836	2,863	2,863	2,876	2,826	152,100
June 12, 2025	2,919	2,854	2,854	2,933	2,854	104,000
June 11, 2025	2,860	2,913	2,913	2,922	2,860	156,400
June 10, 2025	2,876	2,857	2,857	2,876	2,857	105,400
June 09, 2025	2,910	2,869	2,869	2,924	2,860	85,000
June 06, 2025	2,880	2,891	2,891	2,909	2,870	132,600
June 05, 2025	2,836	2,868	2,868	2,882	2,822	220,700
June 04, 2025	2,860	2,836	2,836	2,875	2,829	183,300
June 03, 2025	2,811	2,852	2,852	2,853	2,789	177,200
June 02, 2025	2,800	2,825	2,825	2,850	2,795	109,200
May 30, 2025	2,820	2,846	2,846	2,864	2,811	92,100
May 29, 2025	2,822	2,844	2,844	2,854	2,822	84,200

Konoike Transport Co., Ltd. (9025.T) JPX