Konami Group Corporation (LON:KNM)
London · Delayed Price · Currency is GBP · Price in JPY 18,875
+335 (1.81%)
Jul 17, 2026, 11:13 AM GMT
LON:KNM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 18,875.00 | 18,875.00 | 18,875.00 | 18,875.00 | 18,875.00 | 1.81% | 4,000 |
| Jul 14, 2026 | 18,540.00 | 18,540.00 | 18,540.00 | 18,540.00 | 18,540.00 | 0.03% | 84 |
| Jul 13, 2026 | 18,535.00 | 18,535.00 | 18,535.00 | 18,535.00 | 18,535.00 | 0.03% | 3,982 |
| Jul 10, 2026 | 18,530.00 | 18,530.00 | 18,530.00 | 18,530.00 | 18,530.00 | 0.05% | 2,962 |
| Jul 9, 2026 | 18,520.00 | 18,520.00 | 18,520.00 | 18,520.00 | 18,520.00 | -0.72% | 5,507 |
| Jul 8, 2026 | 18,655.00 | 18,655.00 | 18,655.00 | 18,655.00 | 18,655.00 | -0.51% | 3,579 |
| Jul 6, 2026 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 2.66% | 112,228 |
| Jul 3, 2026 | 18,265.00 | 18,265.00 | 18,265.00 | 18,265.00 | 18,265.00 | 1.16% | 4,223 |
| Jul 2, 2026 | 18,055.00 | 18,055.00 | 18,055.00 | 18,055.00 | 18,055.00 | 3.38% | 6,567 |
| Jul 1, 2026 | 17,465.00 | 17,465.00 | 17,465.00 | 17,465.00 | 17,465.00 | 1.07% | 101 |
| Jun 26, 2026 | 17,280.00 | 17,280.00 | 17,280.00 | 17,280.00 | 17,280.00 | -2.76% | 402 |
| Jun 24, 2026 | 17,770.00 | 17,770.00 | 17,770.00 | 17,770.00 | 17,770.00 | -0.03% | 85,303 |
| Jun 23, 2026 | 17,775.00 | 17,775.00 | 17,775.00 | 17,775.00 | 17,775.00 | 0.40% | 4,701 |
| Jun 22, 2026 | 17,705.00 | 17,705.00 | 17,705.00 | 17,705.00 | 17,705.00 | 1.58% | 10,401 |
| Jun 19, 2026 | 17,430.00 | 17,430.00 | 17,430.00 | 17,430.00 | 17,430.00 | -8.41% | 9,001 |
| Jun 18, 2026 | 19,030.00 | 19,030.00 | 19,030.00 | 19,030.00 | 19,030.00 | 0.37% | 1,400 |
| Jun 15, 2026 | 18,960.00 | 18,960.00 | 18,960.00 | 18,960.00 | 18,960.00 | -1.43% | 102 |
| Jun 11, 2026 | 19,235.00 | 19,235.00 | 19,235.00 | 19,235.00 | 19,235.00 | -0.77% | 601 |
| Jun 9, 2026 | 19,385.00 | 19,385.00 | 19,385.00 | 19,385.00 | 19,385.00 | -1.60% | 90,101 |
| Jun 5, 2026 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 0.61% | 1,500 |
| Jun 4, 2026 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | -1.53% | 3,703 |
| Jun 3, 2026 | 19,885.00 | 19,885.00 | 19,885.00 | 19,885.00 | 19,885.00 | -1.56% | 2,801 |
| Jun 2, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 6.71% | 4,600 |
| May 29, 2026 | 18,930.00 | 18,930.00 | 18,930.00 | 18,930.00 | 18,930.00 | -0.99% | 18,908 |
| May 28, 2026 | 19,120.00 | 19,120.00 | 19,120.00 | 19,120.00 | 19,120.00 | -3.39% | 15,602 |
| May 27, 2026 | 19,790.00 | 19,790.00 | 19,790.00 | 19,790.00 | 19,790.00 | 5.15% | 2,000 |
| May 26, 2026 | 18,820.00 | 18,820.00 | 18,820.00 | 18,820.00 | 18,820.00 | -1.52% | 1,312 |
| May 25, 2026 | 19,110.00 | 19,110.00 | 19,110.00 | 19,110.00 | 19,110.00 | -1.97% | 102 |
| May 21, 2026 | 20,216.97 | 20,216.97 | 19,495.00 | 19,495.00 | 19,495.00 | -3.59% | 4,401 |
| May 20, 2026 | 20,220.00 | 20,220.00 | 20,220.00 | 20,220.00 | 20,220.00 | -1.15% | 604 |
| May 19, 2026 | 19,200.00 | 20,455.00 | 19,200.00 | 20,455.00 | 20,455.00 | 9.18% | 4,500 |
| May 18, 2026 | 18,735.00 | 18,735.00 | 18,735.00 | 18,735.00 | 18,735.00 | -4.66% | 1,106 |
| May 15, 2026 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 0.56% | 1,606 |
| May 14, 2026 | 19,540.00 | 19,540.00 | 19,540.00 | 19,540.00 | 19,540.00 | -3.08% | 58,301 |
| May 13, 2026 | 20,160.00 | 20,160.00 | 20,160.00 | 20,160.00 | 20,160.00 | -0.57% | 200 |
| May 12, 2026 | 20,275.00 | 20,275.00 | 20,275.00 | 20,275.00 | 20,275.00 | -3.86% | 303 |
| May 11, 2026 | 21,090.00 | 21,090.00 | 21,090.00 | 21,090.00 | 21,090.00 | 10.25% | 1,807 |
| May 8, 2026 | 19,375.00 | 19,375.00 | 19,130.00 | 19,130.00 | 19,130.00 | 0.82% | 2,359 |
| May 7, 2026 | 18,975.00 | 18,975.00 | 18,975.00 | 18,975.00 | 18,975.00 | 0.03% | 99,107 |
| May 1, 2026 | 18,780.00 | 18,970.00 | 18,780.00 | 18,970.00 | 18,970.00 | 0.37% | 1,900 |
| Apr 30, 2026 | 19,435.00 | 19,435.00 | 18,900.00 | 18,900.00 | 18,900.00 | -4.50% | 88,021 |
| Apr 28, 2026 | 19,790.00 | 19,790.00 | 19,790.00 | 19,790.00 | 19,790.00 | -0.08% | 1,985 |
| Apr 27, 2026 | 19,805.00 | 19,805.00 | 19,805.00 | 19,805.00 | 19,805.00 | -0.48% | 1,429 |
| Apr 24, 2026 | 19,899.99 | 19,900.00 | 19,899.99 | 19,900.00 | 19,900.00 | -1.39% | 15,931 |
| Apr 23, 2026 | 20,295.00 | 20,430.00 | 19,930.00 | 20,180.00 | 20,180.00 | -2.20% | 7,401 |
| Apr 21, 2026 | 20,635.00 | 20,635.00 | 20,635.00 | 20,635.00 | 20,635.00 | -3.12% | 48,101 |
| Apr 20, 2026 | 20,890.00 | 21,300.00 | 20,890.00 | 21,300.00 | 21,300.00 | 1.82% | 1,501 |
| Apr 17, 2026 | 20,920.00 | 20,920.00 | 20,920.00 | 20,920.00 | 20,920.00 | -1.27% | 105 |
| Apr 16, 2026 | 21,190.00 | 21,190.00 | 21,190.00 | 21,190.00 | 21,190.00 | 1.39% | 39 |
| Apr 15, 2026 | 20,900.00 | 20,900.01 | 20,900.00 | 20,900.00 | 20,900.00 | 7.54% | 63,434 |