Konami Group Corporation (LON:KNM)
London · Delayed Price · Currency is GBP · Price in JPY 21,500
-220 (-1.01%)
Sep 4, 2026, 10:12 AM GMT
LON:KNM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | -1.01% | 301 |
| Sep 2, 2026 | 21,720.00 | 21,720.00 | 21,720.00 | 21,720.00 | 21,720.00 | -1.74% | 1,100 |
| Aug 31, 2026 | 22,150.00 | 22,150.00 | 22,105.00 | 22,105.00 | 22,105.00 | -0.34% | 1,603 |
| Aug 28, 2026 | 21,600.00 | 22,180.00 | 21,380.00 | 22,180.00 | 22,180.00 | 1.09% | 2 |
| Aug 27, 2026 | 21,940.41 | 21,940.41 | 21,940.41 | 21,940.41 | 21,940.41 | -1.66% | 4,904 |
| Aug 26, 2026 | 22,185.00 | 22,310.00 | 22,185.00 | 22,310.00 | 22,310.00 | -0.40% | 2 |
| Aug 25, 2026 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 1.08% | - |
| Aug 24, 2026 | 22,160.00 | 22,160.00 | 22,160.00 | 22,160.00 | 22,160.00 | -0.45% | 201 |
| Aug 21, 2026 | 22,260.00 | 22,260.00 | 22,260.00 | 22,260.00 | 22,260.00 | 0.45% | 1 |
| Aug 20, 2026 | 22,135.00 | 22,160.00 | 22,135.00 | 22,160.00 | 22,160.00 | 2.21% | 2,549 |
| Aug 19, 2026 | 21,680.00 | 21,680.00 | 21,680.00 | 21,680.00 | 21,680.00 | 0.65% | 5,839 |
| Aug 18, 2026 | 21,540.00 | 21,540.00 | 21,540.00 | 21,540.00 | 21,540.00 | -2.05% | 97 |
| Aug 14, 2026 | 21,900.00 | 22,010.00 | 21,560.00 | 21,990.00 | 21,990.00 | 3.56% | 6,400 |
| Aug 13, 2026 | 21,235.00 | 21,235.00 | 21,235.00 | 21,235.00 | 21,235.00 | -1.96% | 1,950 |
| Aug 12, 2026 | 21,690.00 | 21,690.00 | 21,660.00 | 21,660.00 | 21,660.00 | - | 6,800 |
| Aug 10, 2026 | 21,660.00 | 21,660.00 | 21,660.00 | 21,660.00 | 21,660.00 | 2.92% | 5,024 |
| Aug 7, 2026 | 21,045.00 | 21,045.00 | 21,045.00 | 21,045.00 | 21,045.00 | 3.80% | 94,902 |
| Aug 6, 2026 | 20,275.00 | 20,275.00 | 20,275.00 | 20,275.00 | 20,275.00 | 0.42% | 2,001 |
| Aug 5, 2026 | 20,050.00 | 20,190.00 | 20,050.00 | 20,190.00 | 20,190.00 | -2.18% | 557 |
| Jul 31, 2026 | 20,845.00 | 20,845.00 | 20,640.00 | 20,640.00 | 20,640.00 | -9.09% | 8,216 |
| Jul 29, 2026 | 20,800.00 | 22,705.00 | 20,800.00 | 22,705.00 | 22,705.00 | 12.74% | 155 |
| Jul 28, 2026 | 20,140.00 | 20,140.00 | 20,140.00 | 20,140.00 | 20,140.00 | 3.39% | 2,002 |
| Jul 27, 2026 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | 6.33% | 101 |
| Jul 24, 2026 | 18,320.00 | 18,320.00 | 18,320.00 | 18,320.00 | 18,320.00 | 0.41% | 200 |
| Jul 23, 2026 | 18,245.00 | 18,245.00 | 18,245.00 | 18,245.00 | 18,245.00 | -1.33% | 1,200 |
| Jul 22, 2026 | 18,490.00 | 18,490.00 | 18,490.00 | 18,490.00 | 18,490.00 | -0.05% | 501 |
| Jul 21, 2026 | 18,875.00 | 18,875.00 | 18,500.00 | 18,500.00 | 18,500.00 | -1.99% | 241 |
| 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 |