Konami Group Corporation (KONMY)
OTCMKTS
· Delayed Price · Currency is USD
69.87
+5.35 (8.29%)
May 16, 2025, 4:00 PM EDT
Konami Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | 8.29% | 128 |
| May 15, 2025 | 64.81 | 64.81 | 64.52 | 64.52 | 64.52 | -0.74% | 223 |
| May 14, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 46 |
| May 13, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.69% | 146 |
| May 12, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - | 106 |
| May 9, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - | 115 |
| May 8, 2025 | 69.45 | 69.45 | 67.49 | 67.49 | 67.49 | -5.62% | 1,314 |
| May 7, 2025 | 71.08 | 71.51 | 71.08 | 71.51 | 71.51 | 8.93% | 270 |
| May 6, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - | 15 |
| May 5, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - | 16 |
| May 2, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - | 27 |
| May 1, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - | 10 |
| Apr 30, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - | 8 |
| Apr 29, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - | 5 |
| Apr 28, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 5.56% | 511 |
| Apr 25, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - | 23 |
| Apr 24, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - | 205 |
| Apr 23, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - | 80 |
| Apr 22, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - | 112 |
| Apr 21, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - | 52 |
| Apr 17, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - | 57 |
| Apr 16, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - | 54 |
| Apr 15, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - | 16 |
| Apr 14, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - | 2 |
| Apr 11, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | -1.99% | 122 |
| Apr 10, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 13.04% | 143 |
| Apr 9, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - | 162 |
| Apr 8, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - | 67 |
| Apr 7, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | -9.70% | 300 |
| Apr 4, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - | 134 |
| Apr 3, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - | 11 |
| Apr 2, 2025 | 58.18 | 62.16 | 58.18 | 62.16 | 62.16 | 4.96% | 437 |
| Apr 1, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - | 9 |
| Mar 31, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - | 4 |
| Mar 28, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - | 24 |
| Mar 27, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - | 6 |
| Mar 26, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - | - |
| Mar 25, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - | 12 |
| Mar 24, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | -2.94% | 292 |
| Mar 21, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - | 106 |
| Mar 20, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - | 15 |
| Mar 19, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - | 131 |
| Mar 18, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - | 127 |
| Mar 17, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - | 9 |
| Mar 14, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - | 66 |
| Mar 13, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - | 75 |
| Mar 12, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - | 2 |
| Mar 11, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - | 27 |
| Mar 10, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - | 18 |
| Mar 7, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - | 5 |