Konami Group Corporation (LON:KNM)
London · Delayed Price · Currency is GBP · Price in JPY 22,210
+405 (1.86%)
Oct 20, 2025, 11:07 AM BST
Konami Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 22,210.00 | 22,210.00 | 22,210.00 | 22,210.00 | 22,210.00 | 1.86% | 2,400 |
| Oct 17, 2025 | 21,805.00 | 21,805.00 | 21,805.00 | 21,805.00 | 21,805.00 | -0.30% | 160,600 |
| Oct 16, 2025 | 21,870.00 | 21,870.00 | 21,870.00 | 21,870.00 | 21,870.00 | - | - |
| 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% | 2,100 |
| Oct 13, 2025 | 22,544.99 | 22,544.99 | 22,544.99 | 22,544.99 | 22,544.99 | - | - |
| Oct 10, 2025 | 22,544.99 | 22,544.99 | 22,544.99 | 22,544.99 | 22,544.99 | - | - |
| Oct 9, 2025 | 22,544.99 | 22,544.99 | 22,544.99 | 22,544.99 | 22,544.99 | -0.64% | 24,200 |
| Oct 8, 2025 | 22,371.78 | 22,690.00 | 22,371.78 | 22,690.00 | 22,690.00 | 1.00% | 20,100 |
| Oct 7, 2025 | 22,465.00 | 22,465.00 | 22,465.00 | 22,465.00 | 22,465.00 | - | 200 |
| Oct 6, 2025 | 22,465.00 | 22,465.00 | 22,465.00 | 22,465.00 | 22,465.00 | 3.79% | 66,803 |
| Oct 3, 2025 | 21,645.00 | 21,645.00 | 21,645.00 | 21,645.00 | 21,645.00 | - | - |
| Oct 2, 2025 | 21,645.00 | 21,645.00 | 21,645.00 | 21,645.00 | 21,645.00 | - | 2,400 |
| Oct 1, 2025 | 21,645.00 | 21,645.00 | 21,645.00 | 21,645.00 | 21,645.00 | - | - |
| Sep 30, 2025 | 21,645.00 | 21,645.00 | 21,645.00 | 21,645.00 | 21,645.00 | - | 202 |
| Sep 29, 2025 | 21,645.00 | 21,645.00 | 21,645.00 | 21,645.00 | 21,645.00 | - | 100 |
| Sep 26, 2025 | 21,645.00 | 21,645.00 | 21,645.00 | 21,645.00 | 21,562.00 | - | - |
| Sep 25, 2025 | 21,645.00 | 21,645.00 | 21,645.00 | 21,645.00 | 21,562.00 | - | - |
| Sep 24, 2025 | 21,645.00 | 21,645.00 | 21,645.00 | 21,645.00 | 21,562.00 | 1.93% | 140,000 |
| Sep 23, 2025 | 21,235.00 | 21,235.00 | 21,235.00 | 21,235.00 | 21,153.57 | - | - |
| Sep 22, 2025 | 21,235.00 | 21,235.00 | 21,235.00 | 21,235.00 | 21,153.57 | -3.83% | 1,200 |
| Sep 19, 2025 | 22,080.00 | 22,080.00 | 22,080.00 | 22,080.00 | 21,995.33 | - | 77,400 |
| Sep 18, 2025 | 22,080.00 | 22,080.00 | 22,080.00 | 22,080.00 | 21,995.33 | - | - |
| Sep 17, 2025 | 22,080.00 | 22,080.00 | 22,080.00 | 22,080.00 | 21,995.33 | -0.56% | 219,200 |
| Sep 16, 2025 | 22,205.00 | 22,205.00 | 22,205.00 | 22,205.00 | 22,119.85 | 1.69% | 210,000 |
| Sep 15, 2025 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | 21,751.27 | - | - |
| Sep 12, 2025 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | 21,751.27 | - | - |
| Sep 11, 2025 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | 21,751.27 | - | - |
| Sep 10, 2025 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | 21,751.27 | - | - |
| Sep 9, 2025 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | 21,751.27 | - | - |
| Sep 8, 2025 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | 21,751.27 | -5.25% | 4,000 |
| Sep 5, 2025 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | 22,956.63 | - | - |
| Sep 4, 2025 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | 22,956.63 | - | - |
| Sep 3, 2025 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | 22,956.63 | - | - |
| Sep 2, 2025 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | 22,956.74 | - | 200 |
| Sep 1, 2025 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | 22,956.74 | - | - |
| Aug 29, 2025 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | 22,956.74 | - | - |
| Aug 28, 2025 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | 22,956.74 | - | - |
| Aug 27, 2025 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | 22,956.74 | - | - |
| Aug 26, 2025 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | 22,956.74 | -4.91% | 52,200 |
| Aug 22, 2025 | 24,235.00 | 24,235.00 | 24,235.00 | 24,235.00 | 24,142.18 | - | - |
| Aug 21, 2025 | 24,235.00 | 24,235.00 | 24,235.00 | 24,235.00 | 24,142.18 | 1.06% | 101 |
| Aug 20, 2025 | 23,980.00 | 23,980.00 | 23,980.00 | 23,980.00 | 23,888.16 | -5.27% | 405 |
| Aug 19, 2025 | 25,315.00 | 25,315.00 | 25,315.00 | 25,315.00 | 25,218.04 | - | - |
| Aug 18, 2025 | 25,315.00 | 25,315.00 | 25,315.00 | 25,315.00 | 25,218.04 | - | - |
| Aug 15, 2025 | 25,315.00 | 25,315.00 | 25,315.00 | 25,315.00 | 25,218.04 | 1.71% | 200 |
| Aug 14, 2025 | 24,890.00 | 24,890.00 | 24,890.00 | 24,890.00 | 24,794.67 | -1.39% | 57,600 |
| Aug 13, 2025 | 25,240.00 | 25,240.00 | 25,240.00 | 25,240.00 | 25,143.33 | - | - |
| Aug 12, 2025 | 25,240.00 | 25,240.00 | 25,240.00 | 25,240.00 | 25,143.33 | 2.77% | 2,400 |
| Aug 11, 2025 | 24,560.00 | 24,560.00 | 24,560.00 | 24,560.00 | 24,465.94 | - | - |