Konami Group Corporation (KONMY)
OTCMKTS · Delayed Price · Currency is USD
80.65
0.00 (0.00%)
Aug 27, 2025, 8:00 PM EDT
Konami Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - | 96 |
| Jul 23, 2025 | 69.29 | 69.29 | 69.04 | 69.04 | 69.04 | -3.56% | 325 |
| Jul 22, 2025 | 71.46 | 71.59 | 71.46 | 71.59 | 71.59 | 10.75% | 323 |
| Jul 21, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - | 112 |
| Jul 18, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - | 170 |
| Jul 17, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - | 124 |
| Jul 16, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - | 11 |
| Jul 15, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -6.91% | 257 |
| Jul 14, 2025 | 68.96 | 69.44 | 68.96 | 69.44 | 69.44 | 2.75% | 372 |
| 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 |