Konami Group Corporation (LON:KNM)
London · Delayed Price · Currency is GBP · Price in JPY 19,380
-1,750 (-8.28%)
Feb 4, 2026, 8:21 AM GMT
Konami Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 21,130.00 | 21,130.00 | 21,130.00 | 21,130.00 | 21,130.00 | -0.94% | 1,098 |
| Feb 2, 2026 | 21,330.00 | 21,330.00 | 21,330.00 | 21,330.00 | 21,330.00 | -5.07% | 10,298 |
| Jan 30, 2026 | 22,470.00 | 22,470.00 | 22,470.00 | 22,470.00 | 22,470.00 | 8.08% | 1,703 |
| Jan 29, 2026 | 20,790.00 | 20,790.00 | 20,790.00 | 20,790.00 | 20,790.00 | -2.58% | 4,008 |
| Jan 26, 2026 | 21,340.00 | 21,340.00 | 21,340.00 | 21,340.00 | 21,340.00 | 4.40% | 98,803 |
| Jan 22, 2026 | 20,440.01 | 20,440.01 | 20,440.01 | 20,440.01 | 20,440.01 | -1.52% | 13,763 |
| Jan 21, 2026 | 20,755.00 | 20,755.00 | 20,755.00 | 20,755.00 | 20,755.00 | -3.29% | 14,902 |
| Jan 20, 2026 | 21,460.00 | 21,460.00 | 21,460.00 | 21,460.00 | 21,460.00 | 0.23% | 3,502 |
| Jan 19, 2026 | 21,410.00 | 21,410.00 | 21,410.00 | 21,410.00 | 21,410.00 | -1.02% | 29,301 |
| Jan 16, 2026 | 21,630.00 | 21,630.00 | 21,630.00 | 21,630.00 | 21,630.00 | -0.60% | 41,701 |
| Jan 15, 2026 | 21,760.00 | 21,760.00 | 21,760.00 | 21,760.00 | 21,760.00 | 0.12% | 2,200 |
| Jan 14, 2026 | 21,735.00 | 21,735.00 | 21,735.00 | 21,735.00 | 21,735.00 | 2.04% | 1,402 |
| Jan 13, 2026 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 2.40% | 200 |
| Jan 7, 2026 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | -3.88% | 315 |
| Jan 6, 2026 | 21,640.00 | 21,640.00 | 21,640.00 | 21,640.00 | 21,640.00 | 1.45% | 115 |
| Dec 30, 2025 | 21,330.00 | 21,330.00 | 21,330.00 | 21,330.00 | 21,330.00 | 0.40% | 3,002 |
| Dec 24, 2025 | 21,245.00 | 21,245.00 | 21,245.00 | 21,245.00 | 21,245.00 | -1.71% | 45,522 |
| Dec 23, 2025 | 21,615.00 | 21,615.00 | 21,615.00 | 21,615.00 | 21,615.00 | 1.43% | 21,000 |
| Dec 22, 2025 | 21,310.00 | 21,310.00 | 21,310.00 | 21,310.00 | 21,310.00 | -0.14% | 704 |
| Dec 19, 2025 | 21,340.00 | 21,340.00 | 21,340.00 | 21,340.00 | 21,340.00 | -2.02% | 1,101 |
| Dec 18, 2025 | 21,877.86 | 21,877.86 | 21,780.00 | 21,780.00 | 21,780.00 | -1.76% | 740 |
| Dec 15, 2025 | 22,170.00 | 22,170.00 | 22,170.00 | 22,170.00 | 22,170.00 | -1.03% | 601 |
| Dec 12, 2025 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.63% | 2,103 |
| Dec 11, 2025 | 22,260.00 | 22,260.00 | 22,260.00 | 22,260.00 | 22,260.00 | -2.26% | 700 |
| Dec 10, 2025 | 22,775.00 | 22,775.00 | 22,775.00 | 22,775.00 | 22,775.00 | 0.33% | 701 |
| Dec 9, 2025 | 22,975.00 | 22,975.00 | 22,700.00 | 22,700.00 | 22,700.00 | -1.41% | 27,156 |
| Dec 8, 2025 | 23,025.00 | 23,025.00 | 23,025.00 | 23,025.00 | 23,025.00 | 2.81% | 6,304 |
| 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 |