Konami Group Corporation (KONMY)
OTCMKTS
· Delayed Price · Currency is USD
76.60
+1.42 (1.89%)
Jun 18, 2025, 2:33 PM EDT
Konami Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |