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

Konica Minolta Inc (OP: KNCAY )

5.884 -0.357 (-5.72%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 14, 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 (%)
May 29, 2020 7.720 7.720 7.212 7.240 30,600 -0.69(-8.73%)
May 28, 2020 8.040 8.040 7.800 7.933 13,440 +0.24(+3.15%)
May 27, 2020 7.690 7.690 7.690 7.690 2,154 +0.24(+3.22%)
May 26, 2020 7.490 7.490 7.380 7.450 3,349 +0.33(+4.56%)
May 21, 2020 7.125 7.125 7.125 0 -0.12(-1.62%)
May 20, 2020 7.060 7.242 7.060 7.242 4,067 +0.13(+1.86%)
May 19, 2020 7.000 7.110 6.890 7.110 4,098 +0.09(+1.28%)
May 18, 2020 6.805 7.120 6.805 7.020 1,406 +0.40(+6.04%)
May 15, 2020 6.620 6.770 6.620 6.620 300 -0.26(-3.78%)
May 14, 2020 6.705 6.880 6.705 6.880 1,852 -0.25(-3.57%)
May 13, 2020 7.000 7.135 7.000 7.135 1,567 -0.54(-6.98%)
May 11, 2020 7.670 7.670 7.670 0 +0.51(+7.12%)
May 08, 2020 7.360 7.360 7.160 7.160 600 -0.06(-0.83%)
May 07, 2020 7.220 7.220 7.220 4 +0.00(+0.00%)
May 05, 2020 7.220 7.220 7.220 0 +0.00(+0.00%)
May 04, 2020 7.395 7.395 7.220 7.220 336 -0.15(-2.04%)
May 01, 2020 7.370 7.370 7.370 7.370 100 -0.39(-5.03%)
Apr 30, 2020 7.835 7.835 7.760 7.760 920 +0.07(+0.91%)
Apr 29, 2020 7.640 7.690 7.640 7.690 3,627 +0.09(+1.18%)
Apr 28, 2020 7.517 7.700 7.510 7.600 1,689 +0.08(+1.13%)
Apr 27, 2020 7.310 7.560 7.310 7.515 8,372 +0.50(+7.05%)
Apr 24, 2020 7.140 7.140 7.020 7.020 2,000 -0.23(-3.17%)
Apr 23, 2020 7.440 7.570 7.250 7.250 16,251 +0.18(+2.62%)
Apr 22, 2020 7.030 7.090 6.970 7.065 5,803 -0.03(-0.49%)
Apr 21, 2020 7.250 7.250 7.100 7.100 1,826 -0.31(-4.18%)
Apr 20, 2020 7.395 7.410 7.345 7.410 1,308 +0.29(+4.07%)
Apr 17, 2020 7.190 7.190 7.120 7.120 7,500 -0.18(-2.47%)
Apr 16, 2020 6.870 7.300 6.870 7.300 13,952 +0.27(+3.84%)
Apr 15, 2020 7.160 7.160 7.030 7.030 4,081 -0.11(-1.54%)
Apr 14, 2020 7.140 7.140 7.140 7.140 900 +0.04(+0.63%)
Apr 13, 2020 7.030 7.140 7.030 7.095 1,171 -0.21(-2.81%)
Apr 09, 2020 7.430 7.430 7.180 7.300 1,800 +0.16(+2.24%)
Apr 08, 2020 6.920 7.170 6.920 7.140 1,213 -0.37(-4.93%)
Apr 07, 2020 7.900 7.900 7.510 7.510 1,552 +0.20(+2.74%)
Apr 06, 2020 7.300 7.410 7.280 7.310 3,683 +0.20(+2.81%)
Apr 03, 2020 7.105 7.110 7.105 7.110 600 -0.12(-1.66%)
Apr 02, 2020 7.410 7.410 7.230 7.230 747 -1.19(-14.13%)
Apr 01, 2020 8.420 8.420 8.420 86 +0.00(+0.00%)
Mar 31, 2020 8.420 8.420 8.420 104 +0.00(+0.00%)
Mar 30, 2020 8.420 8.420 8.400 8.420 987 -0.25(-2.88%)
Mar 27, 2020 8.650 8.670 8.650 8.670 600 +0.14(+1.64%)
Mar 26, 2020 8.530 8.530 8.530 8.530 940 -0.09(-1.04%)
Mar 25, 2020 8.660 8.660 7.990 8.620 3,752 +0.11(+1.29%)
Mar 24, 2020 8.510 8.510 8.510 8.510 436 +0.84(+10.95%)
Mar 23, 2020 7.680 7.680 7.670 7.670 418 +0.60(+8.56%)
Mar 20, 2020 7.065 7.065 7.065 50 +0.00(+0.00%)
Mar 19, 2020 7.150 7.260 7.000 7.065 989 -0.38(-5.17%)
Mar 18, 2020 7.450 7.450 7.450 121 +0.00(+0.00%)
Mar 17, 2020 7.500 7.500 7.450 7.450 364 -0.03(-0.40%)
Mar 16, 2020 7.040 7.970 7.040 7.480 4,041 -0.65(-8.00%)
Mar 13, 2020 7.930 8.130 7.930 8.130 5,900 +0.13(+1.63%)
Mar 12, 2020 8.170 8.170 8.000 8.000 6,245 -1.38(-14.67%)
Mar 11, 2020 9.375 9.375 9.375 9.375 505 -0.45(-4.61%)
Mar 10, 2020 9.490 9.828 9.490 9.828 611 -0.39(-3.84%)
Mar 09, 2020 9.760 10.22 9.760 10.22 544 -0.23(-2.20%)
Mar 06, 2020 10.39 10.45 10.39 10.45 500 -0.17(-1.60%)
Mar 05, 2020 10.62 10.62 10.62 10.62 12,230 -0.30(-2.75%)
Mar 04, 2020 10.77 10.92 10.77 10.92 1,149 +0.42(+4.00%)
Mar 03, 2020 10.50 10.73 10.50 10.50 1,180 -0.18(-1.69%)
Mar 02, 2020 10.79 10.79 10.68 10.68 621 -0.06(-0.56%)
Feb 28, 2020 10.58 10.74 10.58 10.74 600 -0.14(-1.29%)
Feb 27, 2020 10.88 10.88 10.88 10.88 187 -0.25(-2.25%)
Feb 26, 2020 11.13 11.13 11.13 328 +0.00(+0.00%)
Feb 25, 2020 11.13 11.13 11.01 11.13 723 -0.07(-0.62%)
Feb 24, 2020 11.20 11.20 11.20 11.20 1,049 -0.07(-0.62%)
Feb 21, 2020 11.27 11.27 11.27 11.27 200 -0.45(-3.86%)
Feb 20, 2020 11.72 11.72 11.72 11.72 533 -0.15(-1.24%)
Feb 19, 2020 11.92 11.92 11.87 11.87 332 -0.08(-0.67%)
Feb 18, 2020 11.99 12.00 11.95 11.95 1,226 -0.20(-1.65%)
Feb 14, 2020 12.15 12.15 12.15 13 +0.00(+0.00%)
Feb 13, 2020 12.20 12.20 12.15 12.15 454 -0.60(-4.71%)
Feb 12, 2020 12.75 12.75 12.75 8 +0.00(+0.00%)
Feb 11, 2020 12.56 12.75 12.56 12.75 489 +0.16(+1.27%)
Feb 10, 2020 12.59 12.59 12.59 12.59 148 -0.05(-0.40%)
Feb 06, 2020 12.64 12.64 12.64 0 +0.00(+0.00%)
Feb 05, 2020 12.51 12.64 12.51 12.64 1,150 +0.31(+2.51%)
Feb 04, 2020 12.50 12.50 12.33 12.33 914 +0.07(+0.57%)
Feb 03, 2020 12.27 12.27 12.26 12.26 354 -0.07(-0.57%)
Jan 31, 2020 12.33 12.33 12.33 12.33 100 +0.03(+0.20%)
Jan 30, 2020 12.30 12.30 12.30 12.30 150 -0.50(-3.87%)
Jan 29, 2020 12.97 12.97 12.80 12.80 1,038 -0.07(-0.54%)
Jan 28, 2020 12.87 12.87 12.87 12.87 220 -0.09(-0.69%)
Jan 27, 2020 12.96 12.96 12.96 116 +0.00(+0.00%)
Jan 24, 2020 12.96 12.96 12.96 22 +0.00(+0.00%)
Jan 23, 2020 12.96 12.96 12.96 12.96 909 -0.29(-2.19%)
Jan 22, 2020 13.25 13.25 13.25 5 +0.00(+0.00%)
Jan 21, 2020 13.25 13.25 13.25 64 +0.00(+0.00%)
Jan 16, 2020 13.25 13.25 13.25 0 +0.29(+2.27%)
Jan 15, 2020 12.96 12.96 12.96 12.96 200 -0.19(-1.44%)
Jan 14, 2020 13.14 13.14 13.14 10 +0.00(+0.00%)
Jan 13, 2020 13.14 13.14 13.14 13.14 367 -0.04(-0.27%)
Jan 10, 2020 13.31 13.31 13.18 13.18 1,100 -0.13(-0.98%)
Jan 09, 2020 13.31 13.31 13.31 13.31 534 +0.58(+4.56%)
Jan 08, 2020 12.73 12.73 12.73 12.73 617 -0.20(-1.55%)
Jan 07, 2020 12.93 12.93 12.93 12.93 245 -0.29(-2.21%)
Jan 06, 2020 13.22 13.22 13.22 214 +0.00(+0.00%)
Jan 03, 2020 13.22 13.22 13.22 26 +0.00(+0.00%)
Jan 02, 2020 13.22 13.22 13.22 13.22 354 +0.18(+1.40%)
Dec 31, 2019 13.04 13.04 13.04 13.04 500 +0.02(+0.19%)
Dec 30, 2019 13.02 13.02 13.02 13.02 273 -0.23(-1.77%)
Dec 27, 2019 13.25 13.25 13.25 13.25 800 +0.31(+2.40%)
Dec 26, 2019 12.94 12.94 12.94 12.94 314 +0.12(+0.94%)
Dec 24, 2019 12.82 12.82 12.82 24 +0.00(+0.00%)
Dec 23, 2019 12.82 12.82 12.82 97 +0.00(+0.00%)
Dec 20, 2019 12.82 12.82 12.82 12.82 200 -0.18(-1.38%)
Dec 19, 2019 12.95 13.00 12.95 13.00 1,141 -0.06(-0.50%)
Dec 18, 2019 13.06 13.06 13.06 13.06 618 -0.10(-0.77%)
Dec 17, 2019 13.17 13.17 13.17 239 +0.00(+0.00%)
Dec 16, 2019 13.17 13.17 13.17 38 +0.00(+0.00%)
Dec 13, 2019 13.17 13.17 13.17 42 +0.00(+0.00%)
Dec 12, 2019 13.17 13.17 13.17 13.17 435 -0.04(-0.33%)
Dec 11, 2019 13.52 13.52 13.21 13.21 369 -0.35(-2.58%)
Dec 10, 2019 13.56 13.56 13.56 14 +0.00(+0.00%)
Dec 06, 2019 13.56 13.56 13.56 0 +0.41(+3.12%)
Dec 05, 2019 13.15 13.15 13.15 13.15 183 +0.12(+0.92%)
Dec 04, 2019 13.03 13.03 13.03 93 +0.00(+0.00%)
Dec 03, 2019 13.03 13.03 13.03 13.03 1,375 -0.22(-1.66%)
Dec 02, 2019 13.25 13.25 13.25 13.25 158 +0.07(+0.53%)
Nov 29, 2019 13.18 13.18 13.18 24 +0.00(+0.00%)
Nov 27, 2019 13.20 13.20 13.18 13.18 200 -0.33(-2.44%)
Nov 26, 2019 13.51 13.51 13.51 86 +0.00(+0.00%)
Nov 25, 2019 13.51 13.51 13.51 13.51 568 +0.46(+3.49%)
Nov 22, 2019 13.05 13.05 13.05 13.05 300 -0.38(-2.79%)
Nov 20, 2019 13.43 13.43 13.43 0 +0.00(+0.00%)
Nov 19, 2019 13.28 13.43 13.28 13.43 354 +0.07(+0.52%)
Nov 18, 2019 13.36 13.36 13.36 42 +0.00(+0.00%)
Nov 15, 2019 13.36 13.36 13.36 13.36 400 -0.13(-0.96%)
Nov 14, 2019 13.49 13.49 13.49 13.49 593 -0.01(-0.07%)
Nov 12, 2019 13.50 13.50 13.50 0 +0.48(+3.69%)
Nov 11, 2019 13.02 13.02 13.02 13.02 100 -0.29(-2.18%)
Nov 08, 2019 13.31 13.31 13.31 13.31 300 +0.01(+0.08%)
Nov 07, 2019 13.30 13.30 13.30 132 +0.00(+0.00%)
Nov 06, 2019 13.19 13.40 13.19 13.30 522 +0.22(+1.68%)
Nov 05, 2019 13.19 13.19 13.08 13.08 2,684 -0.68(-4.94%)
Nov 04, 2019 14.24 14.24 13.61 13.76 2,392 -0.14(-1.01%)
Nov 01, 2019 14.26 14.53 13.90 13.90 2,700 -0.53(-3.67%)
Oct 31, 2019 14.43 14.43 14.43 14.43 313 -0.55(-3.65%)
Oct 30, 2019 14.98 14.98 14.98 86 +0.00(+0.00%)
Oct 29, 2019 14.98 14.98 14.98 53 +0.00(+0.00%)
Oct 25, 2019 14.98 14.98 14.98 0 +0.00(+0.00%)
Oct 24, 2019 14.98 14.98 14.98 14.98 204 +0.90(+6.36%)
Oct 17, 2019 14.08 14.08 14.08 0 +0.00(+0.00%)
Oct 15, 2019 14.08 14.08 14.08 0 +0.01(+0.07%)
Oct 14, 2019 13.83 14.07 13.83 14.07 484 +0.30(+2.18%)
Oct 11, 2019 13.77 13.77 13.77 60 +0.00(+0.00%)
Oct 08, 2019 13.77 13.77 13.77 0 -0.11(-0.76%)
Oct 07, 2019 13.88 13.88 13.88 8 +0.00(+0.00%)
Oct 03, 2019 13.88 13.88 13.88 0 -0.81(-5.55%)
Oct 01, 2019 14.69 14.69 14.69 0 +0.69(+4.93%)
Sep 30, 2019 14.01 14.01 14.00 14.00 272 -0.40(-2.81%)
Sep 26, 2019 14.40 14.40 14.40 0 -0.08(-0.52%)
Sep 25, 2019 14.48 14.48 14.48 14.48 183 +0.08(+0.56%)
Sep 24, 2019 14.40 14.40 14.40 14.40 300 -0.34(-2.31%)
Sep 18, 2019 14.74 14.74 14.74 0 +0.00(+0.00%)
Sep 17, 2019 14.74 14.74 14.74 14 +0.00(+0.00%)
Sep 16, 2019 14.74 14.74 14.74 14.74 227 +0.32(+2.22%)
Sep 12, 2019 14.42 14.42 14.42 0 +0.35(+2.49%)
Sep 10, 2019 14.07 14.07 14.07 0 +0.00(+0.00%)
Sep 09, 2019 14.07 14.07 14.07 14.07 258 -0.02(-0.14%)
Sep 06, 2019 14.09 14.09 14.09 14.09 200 +0.25(+1.81%)
Sep 05, 2019 13.84 13.84 13.84 13.84 237 +0.02(+0.14%)
Sep 03, 2019 13.82 13.82 13.82 0 +0.14(+1.02%)
Aug 30, 2019 13.68 13.68 13.68 36 +0.00(+0.00%)
Aug 29, 2019 13.68 13.68 13.68 93 +0.00(+0.00%)
Aug 28, 2019 13.68 13.68 13.68 13.68 180 +0.21(+1.56%)
Aug 27, 2019 13.47 13.47 13.47 27 +0.00(+0.00%)
Aug 26, 2019 13.47 13.47 13.47 13.47 182 -0.28(-2.04%)
Aug 23, 2019 13.75 13.75 13.75 39 +0.00(+0.00%)
Aug 22, 2019 13.75 13.75 13.75 13.75 622 -0.18(-1.29%)
Aug 21, 2019 13.93 13.93 13.93 13.93 7,666 +0.15(+1.09%)
Aug 20, 2019 13.78 13.78 13.78 41 +0.00(+0.00%)
Aug 19, 2019 13.64 13.78 13.64 13.78 3,567 +0.21(+1.55%)
Aug 16, 2019 13.57 13.57 13.57 13.57 200 -0.10(-0.73%)
Aug 15, 2019 13.59 13.67 13.59 13.67 805 -0.57(-4.00%)
Aug 14, 2019 14.24 14.24 14.24 50 +0.00(+0.00%)
Aug 13, 2019 14.24 14.24 14.24 14.24 283 +0.15(+1.06%)
Aug 09, 2019 14.09 14.09 14.09 0 +0.01(+0.07%)
Aug 08, 2019 14.08 14.09 14.08 14.08 822 -0.04(-0.28%)
Aug 07, 2019 14.12 14.12 14.12 14.12 473 -0.24(-1.67%)
Aug 06, 2019 14.53 14.58 14.36 14.36 2,278 -0.02(-0.14%)
Aug 05, 2019 14.38 14.38 14.38 14.38 232 -3.84(-21.08%)
Aug 01, 2019 18.22 18.22 18.22 0 +0.00(+0.00%)
Jul 31, 2019 18.22 18.22 18.22 38 +0.00(+0.00%)
Jul 30, 2019 18.43 18.43 18.22 18.22 774 -1.45(-7.37%)
Jul 29, 2019 19.67 19.67 19.67 10 +0.00(+0.00%)
Jul 26, 2019 19.67 19.67 19.67 3 +0.00(+0.00%)
Jul 25, 2019 19.67 19.67 19.67 80 +0.00(+0.00%)
Jul 24, 2019 19.67 19.67 19.67 70 +0.00(+0.00%)
Jul 23, 2019 19.67 19.67 19.67 6 +0.00(+0.00%)
Jul 17, 2019 19.67 19.67 19.67 0 -0.34(-1.70%)
Jul 16, 2019 20.01 20.01 20.01 20.01 298 +0.01(+0.05%)
Jul 15, 2019 20.00 20.00 20.00 34 +0.00(+0.00%)
Jul 12, 2019 20.00 20.00 20.00 20.00 500 +0.30(+1.52%)
Jul 11, 2019 19.70 19.70 19.70 14 +0.00(+0.00%)
Jul 10, 2019 19.70 19.70 19.70 19.70 6,561 +0.96(+5.12%)
Jul 05, 2019 18.74 18.74 18.74 0 +0.00(+0.00%)
Jul 02, 2019 18.74 18.74 18.74 0 +0.00(+0.00%)
Jul 01, 2019 18.74 18.74 18.74 53 +0.00(+0.00%)
Jun 27, 2019 18.74 18.74 18.74 0 +0.00(+0.00%)
Jun 25, 2019 18.74 18.74 18.74 0 +0.00(+0.00%)
Jun 24, 2019 18.74 18.74 18.74 57 +0.00(+0.00%)
Jun 21, 2019 18.74 18.74 18.74 48 +0.00(+0.00%)
Jun 20, 2019 18.74 18.74 18.74 19 +0.00(+0.00%)
Jun 19, 2019 18.74 18.74 18.74 4 +0.00(+0.00%)
Jun 18, 2019 18.74 18.74 18.74 18.74 218 +0.31(+1.66%)
Jun 17, 2019 18.43 18.43 18.43 93 +0.00(+0.00%)
Jun 14, 2019 18.80 18.80 18.43 18.43 1,400 -0.40(-2.11%)
Jun 13, 2019 18.73 18.83 18.73 18.83 4,133 +0.06(+0.32%)
Jun 12, 2019 18.85 18.85 18.77 18.77 9,710 -0.12(-0.64%)
Jun 11, 2019 18.89 18.89 18.89 32 +0.00(+0.00%)
Jun 10, 2019 18.53 18.89 18.53 18.89 336 +1.03(+5.77%)
Jun 07, 2019 17.86 17.86 17.86 75 +0.00(+0.00%)
Jun 06, 2019 17.90 17.90 17.86 17.86 487 +0.23(+1.30%)
Jun 05, 2019 17.63 17.63 17.63 56 +0.00(+0.00%)
Jun 04, 2019 17.63 17.63 17.63 37 +0.00(+0.00%)
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.