Konami Group Corporation (KONMY)
OTCMKTS
· Delayed Price · Currency is USD
67.58
-4.42 (-6.14%)
Jul 11, 2025, 4:00 PM EDT
Konami Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -6.14% | 199 |
| Jul 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 69 |
| Jul 9, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 139 |
| Jul 8, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 45 |
| Jul 7, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.15% | 418 |
| Jul 3, 2025 | 72.86 | 72.86 | 72.84 | 72.84 | 72.84 | -7.80% | 621 |
| Jul 2, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 82 |
| Jul 1, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 149 |
| Jun 30, 2025 | 81.25 | 81.25 | 79.00 | 79.00 | 79.00 | -2.41% | 801 |
| Jun 27, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 2.20% | 284 |
| Jun 26, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - | 117 |
| Jun 25, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | 4.14% | 280 |
| Jun 24, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - | 53 |
| Jun 23, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | -0.58% | 295 |
| Jun 20, 2025 | 75.00 | 76.50 | 75.00 | 76.50 | 76.50 | -0.13% | 413 |
| Jun 18, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 1.89% | 1,988 |
| Jun 17, 2025 | 72.99 | 75.18 | 72.99 | 75.18 | 75.18 | 1.04% | 3,481 |
| Jun 16, 2025 | 72.00 | 74.41 | 72.00 | 74.41 | 74.41 | 5.41% | 1,845 |
| Jun 13, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | 0.84% | 120 |
| Jun 12, 2025 | 70.06 | 70.06 | 69.88 | 70.00 | 70.00 | 0.36% | 5,780 |
| Jun 11, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | 32 |
| Jun 10, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | 43 |
| Jun 9, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 1.09% | 374 |
| Jun 6, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.07% | 1,060 |
| Jun 5, 2025 | 71.09 | 71.09 | 68.75 | 68.95 | 68.95 | 1.40% | 12,760 |
| Jun 4, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 72 |
| Jun 3, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 34 |
| Jun 2, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 18 |
| May 30, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.68% | 9,207 |
| May 29, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - | 78 |
| May 28, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - | 30 |
| May 27, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - | 26 |
| May 23, 2025 | 67.11 | 67.11 | 64.96 | 64.96 | 64.96 | -7.03% | 10,169 |
| May 22, 2025 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - | 25 |
| May 21, 2025 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - | 46 |
| May 20, 2025 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - | 5 |
| May 19, 2025 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - | 9 |
| 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 |