Konami Group Corporation (LON:KNM)
London · Delayed Price · Currency is GBP · Price in JPY 22,205
+370 (1.69%)
Sep 16, 2025, 9:52 AM BST
Konami Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 21,835.00 | 22,205.00 | 21,835.00 | 22,205.00 | 22,205.00 | 1.69% | 210,000 |
| Sep 15, 2025 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | - | - |
| Sep 12, 2025 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | - | - |
| Sep 11, 2025 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | - | - |
| Sep 10, 2025 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | - | - |
| Sep 9, 2025 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | - | - |
| Sep 8, 2025 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | -5.25% | 4,000 |
| Sep 5, 2025 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | - | - |
| Sep 4, 2025 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | - | - |
| Sep 3, 2025 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | - | - |
| Sep 2, 2025 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | - | 200 |
| Sep 1, 2025 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | - | - |
| Aug 29, 2025 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | - | - |
| Aug 28, 2025 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | - | - |
| Aug 27, 2025 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | - | - |
| Aug 26, 2025 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | -4.91% | 52,200 |
| Aug 22, 2025 | 24,235.00 | 24,235.00 | 24,235.00 | 24,235.00 | 24,235.00 | - | - |
| Aug 21, 2025 | 24,235.00 | 24,235.00 | 24,235.00 | 24,235.00 | 24,235.00 | 1.06% | 101 |
| Aug 20, 2025 | 23,980.00 | 23,980.00 | 23,980.00 | 23,980.00 | 23,980.00 | -5.27% | 405 |
| Aug 19, 2025 | 25,315.00 | 25,315.00 | 25,315.00 | 25,315.00 | 25,315.00 | - | - |
| Aug 18, 2025 | 25,315.00 | 25,315.00 | 25,315.00 | 25,315.00 | 25,315.00 | - | - |
| Aug 15, 2025 | 25,315.00 | 25,315.00 | 25,315.00 | 25,315.00 | 25,315.00 | 1.71% | 200 |
| Aug 14, 2025 | 24,890.00 | 24,890.00 | 24,890.00 | 24,890.00 | 24,890.00 | -1.39% | 57,600 |
| Aug 13, 2025 | 25,240.00 | 25,240.00 | 25,240.00 | 25,240.00 | 25,240.00 | - | - |
| Aug 12, 2025 | 25,240.00 | 25,240.00 | 25,240.00 | 25,240.00 | 25,240.00 | 2.77% | 2,400 |
| Aug 11, 2025 | 24,560.00 | 24,560.00 | 24,560.00 | 24,560.00 | 24,560.00 | - | - |
| Aug 8, 2025 | 24,560.00 | 24,560.00 | 24,560.00 | 24,560.00 | 24,560.00 | 19.95% | 5,100 |
| Aug 7, 2025 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | - | - |
| Aug 6, 2025 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | -12.87% | 24,262 |
| Aug 5, 2025 | 23,055.00 | 23,500.00 | 23,055.00 | 23,500.00 | 23,500.00 | 14.77% | 24,262 |
| Aug 4, 2025 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | - | - |
| Aug 1, 2025 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | - | - |
| Jul 31, 2025 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | - | - |
| Jul 30, 2025 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | - | - |
| Jul 29, 2025 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | - | - |
| Jul 28, 2025 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | - | 182 |
| Jul 25, 2025 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | - | - |
| Jul 24, 2025 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | 1.09% | 1,200 |
| Jul 23, 2025 | 20,295.00 | 20,295.00 | 20,255.00 | 20,255.00 | 20,255.00 | -0.81% | 86,703 |
| Jul 22, 2025 | 20,420.00 | 20,420.00 | 20,420.00 | 20,420.00 | 20,420.00 | - | - |
| Jul 21, 2025 | 20,420.00 | 20,420.00 | 20,420.00 | 20,420.00 | 20,420.00 | - | - |
| Jul 18, 2025 | 20,420.00 | 20,420.00 | 20,420.00 | 20,420.00 | 20,420.00 | - | 200 |
| Jul 17, 2025 | 20,420.00 | 20,420.00 | 20,420.00 | 20,420.00 | 20,420.00 | 1.52% | 1,600 |
| Jul 16, 2025 | 20,115.00 | 20,115.00 | 20,115.00 | 20,115.00 | 20,115.00 | -1.97% | 80,003 |
| Jul 15, 2025 | 20,520.00 | 20,520.00 | 20,520.00 | 20,520.00 | 20,520.00 | - | - |
| Jul 14, 2025 | 20,520.00 | 20,520.00 | 20,520.00 | 20,520.00 | 20,520.00 | - | - |
| Jul 11, 2025 | 20,520.00 | 20,520.00 | 20,520.00 | 20,520.00 | 20,520.00 | - | - |
| Jul 10, 2025 | 20,520.00 | 20,520.00 | 20,520.00 | 20,520.00 | 20,520.00 | - | - |
| Jul 9, 2025 | 20,520.00 | 20,520.00 | 20,520.00 | 20,520.00 | 20,520.00 | - | - |
| Jul 8, 2025 | 20,520.00 | 20,520.00 | 20,520.00 | 20,520.00 | 20,520.00 | -9.48% | 10,859 |