Konami Group Corporation (LON:KNM)
London · Delayed Price · Currency is GBP · Price in JPY 19,885
-315 (-1.56%)
Jun 3, 2026, 9:45 AM GMT
LON:KNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 19,435.00 | 19,435.00 | 19,435.00 | 19,435.00 | 19,435.00 | 0.23% | 2,060 |
| Apr 2, 2026 | 19,390.00 | 19,390.00 | 19,390.00 | 19,390.00 | 19,390.00 | -1.97% | 100 |
| Apr 1, 2026 | 19,770.11 | 19,780.00 | 19,770.11 | 19,780.00 | 19,780.00 | 3.48% | 6,100 |
| Mar 30, 2026 | 19,115.00 | 19,115.00 | 19,115.00 | 19,115.00 | 19,115.00 | -0.35% | 1,001 |
| Mar 26, 2026 | 19,320.00 | 19,320.00 | 19,320.00 | 19,320.00 | 19,181.50 | -1.45% | 100 |
| Mar 24, 2026 | 19,605.00 | 19,605.00 | 19,605.00 | 19,605.00 | 19,464.46 | -1.13% | 6,000 |
| Mar 23, 2026 | 19,830.00 | 19,830.00 | 19,830.00 | 19,830.00 | 19,687.84 | -1.90% | 101 |
| Mar 19, 2026 | 20,215.00 | 20,215.00 | 20,215.00 | 20,215.00 | 20,070.08 | -1.51% | 3,800 |
| Mar 18, 2026 | 20,655.00 | 20,705.00 | 20,155.00 | 20,524.99 | 20,377.85 | -1.84% | 44,300 |
| Mar 16, 2026 | 20,910.00 | 20,910.00 | 20,910.00 | 20,910.00 | 20,760.10 | 2.37% | 101 |
| Mar 12, 2026 | 19,975.00 | 20,800.00 | 19,880.00 | 20,425.00 | 20,278.58 | 1.82% | 20,978 |
| Mar 11, 2026 | 20,345.00 | 20,345.00 | 20,060.00 | 20,060.00 | 19,916.20 | 3.48% | 26,800 |
| Mar 9, 2026 | 19,385.00 | 19,385.00 | 19,385.00 | 19,385.00 | 19,246.03 | -0.21% | 2,300 |
| Mar 5, 2026 | 19,425.00 | 19,425.00 | 19,425.00 | 19,425.00 | 19,285.75 | 0.52% | 35,801 |
| Mar 4, 2026 | 19,325.00 | 19,325.00 | 19,325.00 | 19,325.00 | 19,186.46 | -5.71% | 410 |
| Mar 2, 2026 | 20,365.00 | 20,495.00 | 20,365.00 | 20,495.00 | 20,348.08 | -1.61% | 56,506 |
| Feb 27, 2026 | 20,830.00 | 20,830.00 | 20,180.00 | 20,830.00 | 20,680.68 | 10.59% | 262 |
| Feb 25, 2026 | 19,235.00 | 19,235.00 | 18,835.00 | 18,835.00 | 18,699.98 | 2.17% | 2,999 |
| Feb 24, 2026 | 18,435.00 | 18,435.00 | 18,435.00 | 18,435.00 | 18,302.84 | -1.92% | 53,308 |
| Feb 20, 2026 | 19,050.00 | 19,050.00 | 18,795.00 | 18,795.00 | 18,660.26 | -1.44% | 35,505 |
| Feb 19, 2026 | 19,070.00 | 19,070.00 | 19,070.00 | 19,070.00 | 18,933.29 | -1.42% | 10,005 |