Konami Group Corporation (LON:KNM)
London · Delayed Price · Currency is GBP · Price in JPY 22,395
-315 (-1.39%)
At close: Dec 5, 2025
Konami Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,395.00 | 22,395.00 | 22,395.00 | 22,395.00 | 22,395.00 | -1.39% | 26,000 |
| Dec 4, 2025 | 22,710.00 | 22,710.00 | 22,710.00 | 22,710.00 | 22,710.00 | -2.13% | 800 |
| Dec 2, 2025 | 23,205.00 | 23,205.00 | 23,205.00 | 23,205.00 | 23,205.00 | 0.50% | 56,902 |
| Dec 1, 2025 | 23,090.00 | 23,090.00 | 23,090.00 | 23,090.00 | 23,090.00 | -3.73% | 610 |
| Nov 27, 2025 | 23,985.00 | 23,985.00 | 23,985.00 | 23,985.00 | 23,985.00 | 0.95% | 3,402 |
| Nov 26, 2025 | 23,760.00 | 23,760.00 | 23,760.00 | 23,760.00 | 23,760.00 | -0.29% | 5,200 |
| Nov 25, 2025 | 23,830.00 | 24,590.01 | 23,830.00 | 23,830.00 | 23,830.00 | -1.37% | 19,402 |
| Nov 21, 2025 | 24,160.00 | 24,161.21 | 24,158.79 | 24,160.00 | 24,160.00 | 3.03% | 45,405 |
| Nov 20, 2025 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 1.25% | 3,903 |
| Nov 19, 2025 | 23,160.00 | 23,160.00 | 23,160.00 | 23,160.00 | 23,160.00 | -2.48% | 26,201 |
| Nov 17, 2025 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | -0.27% | 401 |
| Nov 14, 2025 | 23,815.00 | 23,815.00 | 23,815.00 | 23,815.00 | 23,815.00 | -0.50% | 801 |
| Nov 13, 2025 | 23,935.00 | 23,935.00 | 23,935.00 | 23,935.00 | 23,935.00 | -3.10% | 600 |
| Nov 12, 2025 | 24,325.00 | 24,700.00 | 24,325.00 | 24,700.00 | 24,700.00 | 1.17% | 147,100 |
| Nov 11, 2025 | 24,415.00 | 24,415.00 | 24,415.00 | 24,415.00 | 24,415.00 | 0.60% | 8,200 |
| Nov 10, 2025 | 24,270.00 | 24,270.00 | 24,270.00 | 24,270.00 | 24,270.00 | -1.70% | 301 |
| Nov 7, 2025 | 24,690.00 | 24,690.00 | 24,690.00 | 24,690.00 | 24,690.00 | 0.24% | 89,103 |
| Nov 6, 2025 | 24,630.00 | 24,630.00 | 24,630.00 | 24,630.00 | 24,630.00 | -1.12% | 2,000 |
| Nov 5, 2025 | 24,910.00 | 24,910.01 | 24,910.00 | 24,910.01 | 24,910.01 | -1.44% | 12,404 |
| Nov 4, 2025 | 25,370.00 | 25,370.00 | 25,275.00 | 25,275.00 | 25,275.00 | -1.81% | 91,300 |
| Oct 31, 2025 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | 16.81% | 107 |
| Oct 30, 2025 | 22,035.00 | 22,035.00 | 22,035.00 | 22,035.00 | 22,035.00 | 0.23% | 302 |
| Oct 29, 2025 | 21,985.00 | 21,985.00 | 21,985.00 | 21,985.00 | 21,985.00 | -1.43% | 1,001 |
| Oct 24, 2025 | 22,305.00 | 22,305.00 | 22,305.00 | 22,305.00 | 22,305.00 | -0.65% | 601 |
| Oct 22, 2025 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 1.08% | 505 |
| Oct 20, 2025 | 22,210.00 | 22,210.00 | 22,210.00 | 22,210.00 | 22,210.00 | 1.86% | 1,201 |
| Oct 17, 2025 | 21,805.00 | 21,805.00 | 21,805.00 | 21,805.00 | 21,805.00 | -0.30% | 80,300 |
| Oct 15, 2025 | 21,870.00 | 21,870.00 | 21,870.00 | 21,870.00 | 21,870.00 | 1.44% | 101 |
| Oct 14, 2025 | 21,560.00 | 21,560.00 | 21,560.00 | 21,560.00 | 21,560.00 | -4.37% | 1,100 |
| Oct 9, 2025 | 22,544.99 | 22,544.99 | 22,544.99 | 22,544.99 | 22,544.99 | -0.64% | 12,102 |
| Oct 8, 2025 | 22,690.00 | 22,690.00 | 22,371.78 | 22,690.00 | 22,690.00 | 1.07% | 19,700 |
| Oct 7, 2025 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | -0.07% | 102 |
| Oct 6, 2025 | 22,465.00 | 22,465.00 | 22,465.00 | 22,465.00 | 22,465.00 | 4.15% | 66,803 |
| Oct 2, 2025 | 21,570.00 | 21,570.00 | 21,570.00 | 21,570.00 | 21,570.00 | 1.03% | 1,200 |
| Sep 30, 2025 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 2.13% | 203 |
| Sep 29, 2025 | 20,905.00 | 20,905.00 | 20,905.00 | 20,905.00 | 20,905.00 | -3.42% | 106 |
| Sep 24, 2025 | 21,645.00 | 21,645.00 | 21,645.00 | 21,645.00 | 21,562.00 | 1.93% | 70,004 |
| Sep 22, 2025 | 21,235.00 | 21,235.00 | 21,235.00 | 21,235.00 | 21,153.57 | -3.63% | 603 |
| Sep 19, 2025 | 22,035.00 | 22,035.00 | 22,035.00 | 22,035.00 | 21,950.50 | -0.20% | 77,401 |
| Sep 17, 2025 | 22,080.00 | 22,080.00 | 22,080.00 | 22,080.00 | 21,995.33 | -0.56% | 152,601 |
| Sep 16, 2025 | 22,020.00 | 22,205.00 | 22,020.00 | 22,205.00 | 22,119.85 | 1.69% | 130,003 |
| Sep 8, 2025 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | 21,751.27 | -0.93% | 2,002 |
| Sep 2, 2025 | 22,040.00 | 22,040.00 | 22,040.00 | 22,040.00 | 21,955.49 | -4.36% | 101 |
| Aug 26, 2025 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | 22,956.63 | -1.75% | 26,101 |
| Aug 25, 2025 | 23,455.00 | 23,455.00 | 23,455.00 | 23,455.00 | 23,365.06 | -3.22% | 22,501 |
| Aug 21, 2025 | 24,235.00 | 24,235.00 | 24,235.00 | 24,235.00 | 24,142.07 | 1.06% | 101 |
| Aug 20, 2025 | 23,980.00 | 23,980.00 | 23,980.00 | 23,980.00 | 23,888.05 | -5.27% | 405 |
| Aug 15, 2025 | 25,315.00 | 25,315.00 | 25,315.00 | 25,315.00 | 25,217.93 | 1.71% | 100 |
| Aug 14, 2025 | 24,890.00 | 24,890.00 | 24,890.00 | 24,890.00 | 24,794.56 | -1.39% | 28,803 |
| Aug 12, 2025 | 25,240.00 | 25,240.00 | 25,240.00 | 25,240.00 | 25,143.21 | 2.77% | 1,202 |