Konami Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	121.37	124.51	121.37	124.51	124.51	-13.43%	1,278
Jan 30, 2026	143.82	143.82	143.82	143.82	143.82	5.62%	801
Dec 31, 2025	136.17	136.17	136.17	136.17	136.17	-1.26%	100
Jul 9, 2025	137.90	137.90	137.90	137.90	137.34	1.97%	190
May 8, 2025	135.45	135.45	135.16	135.23	134.69	41.87%	1,600
Jan 31, 2025	95.32	96.50	95.32	95.32	94.28	25.65%	200
Aug 12, 2024	75.86	75.86	75.86	75.86	74.58	22.81%	370
May 9, 2024	61.77	61.77	61.77	61.77	60.73	-3.26%	100
Feb 22, 2024	63.89	63.89	63.85	63.85	62.77	3.37%	200
Feb 20, 2024	61.77	61.77	61.77	61.77	60.73	3.17%	275
Feb 2, 2024	59.87	59.87	59.87	59.87	58.86	17.76%	150
Dec 12, 2023	50.84	50.84	50.84	50.84	49.98	1.36%	150
Nov 3, 2023	50.16	50.16	50.16	50.16	49.31	-5.17%	201
Oct 13, 2023	52.90	52.90	52.90	52.90	52.00	-5.90%	100
Aug 21, 2023	56.21	56.21	56.21	56.21	55.26	2.42%	100
May 23, 2023	54.88	54.88	54.88	54.88	53.95	-1.90%	115
May 22, 2023	55.95	55.95	55.95	55.95	55.00	0.69%	310
May 19, 2023	55.56	55.56	55.56	55.56	54.62	-0.34%	150
May 18, 2023	55.75	55.75	55.75	55.75	54.81	16.24%	100
Apr 3, 2023	47.96	47.96	47.96	47.96	47.15	3.54%	100
Mar 8, 2023	46.32	46.32	46.32	46.32	45.54	-4.49%	100
Jan 31, 2023	48.50	48.50	48.50	48.50	47.68	8.94%	100
Jan 18, 2023	44.52	44.52	44.52	44.52	43.77	-	100
Jan 13, 2023	44.52	44.52	44.52	44.52	43.77	-0.17%	100
Jan 11, 2023	44.46	44.60	44.46	44.60	43.84	0.67%	2,200
Nov 4, 2022	43.67	44.30	43.56	44.30	43.55	-	4,490
Nov 2, 2022	43.67	44.30	43.56	44.30	43.55	8.66%	4,490
Oct 21, 2022	40.77	40.77	40.77	40.77	40.08	-24.96%	243
Aug 11, 2022	54.36	54.50	54.33	54.33	53.41	-	2,082
Aug 4, 2022	54.36	54.50	54.33	54.33	53.41	-2.90%	2,082
Jul 25, 2022	55.95	55.95	55.95	55.95	55.01	1.73%	522
Jul 21, 2022	54.71	55.00	54.71	55.00	54.07	3.56%	5,122
Jul 7, 2022	53.03	53.23	53.03	53.11	52.21	-3.47%	8,000
Jun 28, 2022	55.02	55.02	55.02	55.02	54.09	-15.16%	113
May 17, 2022	64.85	64.85	64.85	64.85	63.76	3.41%	100
Apr 19, 2022	62.72	62.72	62.71	62.71	61.65	5.20%	200
Mar 15, 2022	59.61	59.61	59.61	59.61	58.61	2.56%	112
Feb 10, 2022	58.12	58.12	58.12	58.12	57.14	11.90%	110
Jan 28, 2022	51.94	51.94	51.94	51.94	51.06	-	135
Jan 25, 2022	51.54	51.94	51.54	51.94	51.06	3.76%	2,378
Jan 24, 2022	50.71	50.71	50.06	50.06	49.22	-0.48%	1,041
Jan 20, 2022	50.32	50.35	50.30	50.30	49.45	7.96%	2,755
Jan 19, 2022	46.66	46.66	46.59	46.59	45.80	1.13%	424
Jan 18, 2022	45.96	46.07	45.96	46.07	45.29	-6.66%	4,403
Dec 21, 2021	49.36	49.36	49.36	49.36	48.53	-8.51%	355
Nov 19, 2021	53.95	53.95	53.95	53.95	53.04	-6.34%	232
Nov 5, 2021	57.60	57.60	57.60	57.60	56.63	-0.40%	100
Nov 4, 2021	56.54	57.83	56.30	57.83	56.86	4.69%	400
Nov 3, 2021	55.30	55.30	55.24	55.24	54.31	-4.97%	603