Konami Group Corporation (LON:KNM)
London · Delayed Price · Currency is GBP · Price in JPY 19,320
-285 (-1.45%)
At close: Mar 26, 2026
LON:KNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 19,320.00 | 19,320.00 | 19,320.00 | 19,320.00 | 19,320.00 | -1.45% | 100 |
| Mar 24, 2026 | 19,605.00 | 19,605.00 | 19,605.00 | 19,605.00 | 19,605.00 | -1.13% | 6,000 |
| Mar 23, 2026 | 19,830.00 | 19,830.00 | 19,830.00 | 19,830.00 | 19,830.00 | -1.90% | 100 |
| Mar 19, 2026 | 20,215.00 | 20,215.00 | 20,215.00 | 20,215.00 | 20,215.00 | -1.51% | 3,800 |
| Mar 18, 2026 | 20,655.00 | 20,705.00 | 20,155.00 | 20,524.99 | 20,524.99 | -1.84% | 44,300 |
| Mar 16, 2026 | 20,910.00 | 20,910.00 | 20,910.00 | 20,910.00 | 20,910.00 | 2.37% | 101 |
| Mar 12, 2026 | 19,975.00 | 20,800.00 | 19,880.00 | 20,425.00 | 20,425.00 | 1.82% | 20,978 |
| Mar 11, 2026 | 20,345.00 | 20,345.00 | 20,060.00 | 20,060.00 | 20,060.00 | 3.48% | 26,800 |
| Mar 9, 2026 | 19,385.00 | 19,385.00 | 19,385.00 | 19,385.00 | 19,385.00 | -0.21% | 2,300 |
| Mar 5, 2026 | 19,425.00 | 19,425.00 | 19,425.00 | 19,425.00 | 19,425.00 | 0.52% | 35,801 |
| Mar 4, 2026 | 19,325.00 | 19,325.00 | 19,325.00 | 19,325.00 | 19,325.00 | -5.71% | 410 |
| Mar 2, 2026 | 20,365.00 | 20,495.00 | 20,365.00 | 20,495.00 | 20,495.00 | -1.61% | 28,300 |
| Feb 27, 2026 | 20,830.00 | 20,830.00 | 20,180.00 | 20,830.00 | 20,830.00 | 10.59% | 262 |
| Feb 25, 2026 | 19,235.00 | 19,235.00 | 18,835.00 | 18,835.00 | 18,835.00 | 2.17% | 2,999 |
| Feb 24, 2026 | 18,435.00 | 18,435.00 | 18,435.00 | 18,435.00 | 18,435.00 | -1.92% | 53,308 |
| Feb 20, 2026 | 19,050.00 | 19,050.00 | 18,795.00 | 18,795.00 | 18,795.00 | -1.44% | 35,505 |
| Feb 19, 2026 | 19,070.00 | 19,070.00 | 19,070.00 | 19,070.00 | 19,070.00 | -1.42% | 10,005 |
| Feb 18, 2026 | 19,354.67 | 19,354.67 | 19,344.99 | 19,344.99 | 19,344.99 | 2.76% | 39,218 |
| Feb 17, 2026 | 18,825.00 | 18,834.41 | 18,825.00 | 18,825.00 | 18,825.00 | -0.42% | 915 |
| Feb 16, 2026 | 18,905.00 | 18,905.00 | 18,905.00 | 18,905.00 | 18,905.00 | 3.42% | 2,102 |
| Feb 13, 2026 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | -4.79% | 1,300 |
| Feb 12, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | -1.54% | 3,928 |
| Feb 10, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 5.69% | 5,171 |
| Feb 9, 2026 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 3.19% | 28,201 |
| Feb 6, 2026 | 17,880.01 | 17,880.01 | 17,880.00 | 17,880.00 | 17,880.00 | -4.87% | 56,103 |
| Feb 5, 2026 | 18,795.00 | 18,795.00 | 18,795.00 | 18,795.00 | 18,795.00 | -3.02% | 3,402 |
| Feb 4, 2026 | 19,380.00 | 19,380.00 | 19,380.00 | 19,380.00 | 19,380.00 | -8.28% | 275 |
| 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 |