Konami Group Corporation (KONMY)
OTCMKTS · Delayed Price · Currency is USD
74.45
0.00 (0.00%)
Oct 5, 2025, 8:00 PM EDT
Konami Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - | 69 |
| Oct 2, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - | 148 |
| Oct 1, 2025 | 75.00 | 75.00 | 74.38 | 74.45 | 74.45 | 13.94% | 1,616 |
| Sep 30, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - | 1,677 |
| Sep 29, 2025 | 65.34 | 85.78 | 65.34 | 65.34 | 65.34 | -18.32% | 337 |
| Sep 26, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -9.92% | 344 |
| Sep 25, 2025 | 88.81 | 88.81 | 66.12 | 88.81 | 88.81 | 18.01% | 420 |
| Sep 24, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -0.71% | 239 |
| Sep 23, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - | 154 |
| Sep 22, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - | 108 |
| Sep 19, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - | 133 |
| Sep 18, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - | 71 |
| Sep 17, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - | 61 |
| Sep 16, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 0.67% | 342 |
| Sep 15, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | -2.95% | 201 |
| Sep 12, 2025 | 77.09 | 77.57 | 77.09 | 77.57 | 77.57 | 1.78% | 686 |
| Sep 11, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - | 129 |
| Sep 10, 2025 | 74.86 | 78.39 | 74.86 | 76.21 | 76.21 | -0.14% | 1,224 |
| Sep 9, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - | 335 |
| Sep 8, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - | 133 |
| Sep 5, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | -1.04% | 139 |
| Sep 4, 2025 | 76.00 | 77.12 | 76.00 | 77.12 | 77.12 | 2.30% | 393 |
| Sep 3, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - | 101 |
| Sep 2, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | -6.53% | 305 |
| Aug 29, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | 37 |
| Aug 28, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | 40 |
| Aug 27, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | 102 |
| Aug 26, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | 81 |
| Aug 25, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -2.83% | 194 |
| Aug 22, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 138 |
| Aug 21, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 280 |
| Aug 20, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -4.62% | 285 |
| Aug 19, 2025 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - | 146 |
| Aug 18, 2025 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | -1.35% | 479 |
| Aug 15, 2025 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - | 61 |
| Aug 14, 2025 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - | 229 |
| Aug 13, 2025 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - | 1,053 |
| Aug 12, 2025 | 87.25 | 88.21 | 87.25 | 88.21 | 88.21 | 7.86% | 954 |
| Aug 11, 2025 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - | 148 |
| Aug 8, 2025 | 84.68 | 84.68 | 81.78 | 81.78 | 81.78 | 8.38% | 403 |
| Aug 7, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - | 31 |
| Aug 6, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - | 84 |
| Aug 5, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - | 136 |
| Aug 4, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - | 28 |
| Aug 1, 2025 | 74.82 | 75.46 | 74.82 | 75.46 | 75.46 | 8.11% | 468 |
| Jul 31, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -1.34% | 172 |
| Jul 30, 2025 | 69.77 | 70.75 | 69.77 | 70.75 | 70.75 | 1.45% | 257 |
| Jul 29, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - | 33 |
| Jul 28, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - | 51 |
| Jul 25, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 1.01% | 491 |